Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor Bull 3X Direxion (NY: SOXL )

34.37 -3.81 (-9.98%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 8.896 8.896 8.896 0 -0.27(-3.00%)
Dec 28, 2017 9.224 9.252 9.129 9.171 3,276,271 +0.06(+0.64%)
Dec 27, 2017 8.971 9.249 8.968 9.113 3,067,357 +0.09(+1.01%)
Dec 26, 2017 8.967 9.040 8.780 9.022 4,674,412 -0.27(-2.89%)
Dec 22, 2017 9.168 9.307 9.097 9.290 4,075,605 -0.02(-0.26%)
Dec 21, 2017 9.684 9.684 9.274 9.315 7,130,902 -0.31(-3.24%)
Dec 20, 2017 9.693 9.757 9.374 9.626 9,019,061 +0.20(+2.09%)
Dec 19, 2017 9.426 9.526 9.268 9.429 8,385,918 -0.03(-0.36%)
Dec 18, 2017 9.201 9.469 9.068 9.463 15,906,337 +0.60(+6.74%)
Dec 15, 2017 8.573 8.943 8.476 8.865 10,606,355 +0.38(+4.45%)
Dec 14, 2017 8.496 8.653 8.419 8.488 5,268,068 -0.02(-0.23%)
Dec 13, 2017 8.590 8.743 8.492 8.507 4,261,565 -0.00(-0.02%)
Dec 12, 2017 8.702 8.702 8.483 8.508 6,186,668 -0.26(-3.00%)
Dec 11, 2017 8.663 8.845 8.585 8.771 5,788,696 +0.15(+1.74%)
Dec 08, 2017 9.034 9.074 8.600 8.621 10,210,136 -0.14(-1.55%)
Dec 07, 2017 8.712 8.836 8.590 8.756 10,304,742 +0.25(+2.92%)
Dec 06, 2017 8.187 8.551 8.076 8.508 11,158,585 +0.09(+1.01%)
Dec 05, 2017 8.313 8.894 8.062 8.423 16,930,696 +0.01(+0.13%)
Dec 04, 2017 9.385 9.407 8.234 8.412 24,532,544 -0.66(-7.26%)
Dec 01, 2017 9.107 9.237 8.628 9.070 19,725,622 -0.32(-3.42%)
Nov 30, 2017 9.536 9.662 9.205 9.391 15,384,623 +0.17(+1.85%)
Nov 29, 2017 10.55 10.55 8.917 9.221 37,737,788 -1.40(-13.14%)
Nov 28, 2017 10.74 10.76 10.44 10.62 10,058,593 -0.01(-0.09%)
Nov 27, 2017 10.84 10.84 10.57 10.63 11,063,529 -0.42(-3.77%)
Nov 24, 2017 10.85 11.06 10.84 11.04 6,989,779 +0.29(+2.67%)
Nov 22, 2017 11.06 11.07 10.70 10.75 6,988,228 -0.21(-1.95%)
Nov 21, 2017 10.83 10.99 10.73 10.97 10,204,753 +0.38(+3.59%)
Nov 20, 2017 10.31 10.64 10.31 10.59 6,692,324 +0.36(+3.53%)
Nov 17, 2017 10.52 10.55 10.18 10.23 6,511,847 -0.14(-1.32%)
Nov 16, 2017 10.06 10.49 10.06 10.36 7,611,404 +0.45(+4.50%)
Nov 15, 2017 9.921 10.05 9.669 9.918 9,281,329 -0.27(-2.65%)
Nov 14, 2017 10.14 10.28 9.960 10.19 6,328,298 -0.03(-0.28%)
Nov 13, 2017 9.979 10.26 9.926 10.22 5,245,169 +0.08(+0.81%)
Nov 10, 2017 10.02 10.16 9.951 10.13 6,716,775 +0.19(+1.90%)
Nov 09, 2017 10.28 10.31 9.561 9.945 18,562,022 -0.64(-6.09%)
Nov 08, 2017 10.41 10.61 10.32 10.59 5,749,197 +0.11(+1.01%)
Nov 07, 2017 10.47 10.55 10.27 10.48 8,764,099 -0.03(-0.28%)
Nov 06, 2017 10.34 10.52 10.15 10.51 10,628,323 +0.43(+4.26%)
Nov 03, 2017 9.677 10.09 9.478 10.08 12,210,297 +0.51(+5.33%)
Nov 02, 2017 9.460 9.649 9.264 9.573 7,056,878 +0.13(+1.32%)
Nov 01, 2017 9.776 9.785 9.192 9.448 8,169,127 -0.09(-0.93%)
Oct 31, 2017 9.411 9.626 9.319 9.537 5,429,339 +0.21(+2.25%)
Oct 30, 2017 9.438 9.154 9.328 7,981,994 +0.09(+0.94%)
Oct 27, 2017 8.927 9.281 8.761 9.241 9,384,095 +0.53(+6.13%)
Oct 26, 2017 8.597 8.753 8.563 8.707 5,955,800 +0.15(+1.79%)
Oct 25, 2017 8.735 8.827 8.285 8.553 13,050,130 -0.35(-3.90%)
Oct 24, 2017 8.795 8.930 8.684 8.901 5,248,241 +0.18(+2.04%)
Oct 23, 2017 8.707 8.862 8.591 8.723 7,492,131 +0.14(+1.61%)
Oct 20, 2017 8.628 8.718 8.553 8.585 4,502,548 +0.12(+1.44%)
Oct 19, 2017 8.312 8.469 8.067 8.463 7,752,414 -0.07(-0.88%)
Oct 18, 2017 8.499 8.577 8.197 8.538 7,042,574 +0.08(+0.98%)
Oct 17, 2017 8.468 8.468 8.320 8.455 3,076,229 -0.02(-0.22%)
Oct 16, 2017 8.444 8.475 8.299 8.473 4,987,664 +0.12(+1.44%)
Oct 13, 2017 8.265 8.434 8.240 8.354 4,309,086 +0.16(+1.97%)
Oct 12, 2017 8.250 8.360 8.173 8.192 4,885,580 -0.08(-1.01%)
Oct 11, 2017 8.033 8.280 8.025 8.276 4,914,126 +0.16(+1.96%)
Oct 10, 2017 8.152 8.158 7.869 8.117 6,016,166 +0.15(+1.94%)
Oct 09, 2017 7.879 7.993 7.858 7.962 4,365,588 +0.16(+2.09%)
Oct 06, 2017 7.574 7.799 7.574 7.799 3,010,759 +0.10(+1.30%)
Oct 05, 2017 7.768 7.796 7.574 7.699 4,695,561 +0.02(+0.21%)
Oct 04, 2017 7.606 7.683 7.470 7.683 4,663,369 +0.05(+0.66%)
Oct 03, 2017 7.605 7.696 7.521 7.633 4,168,945 +0.07(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.