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

Semiconductor Bull 3X Direxion (NY: SOXL )

39.96 -0.45 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jul 31, 2020 15.22 15.22 14.21 14.85 26,759,892 -0.26(-1.69%)
Jul 30, 2020 14.07 15.12 14.06 15.10 26,065,618 +0.84(+5.85%)
Jul 29, 2020 13.82 14.41 13.72 14.27 19,950,092 +0.87(+6.48%)
Jul 28, 2020 13.99 13.99 13.33 13.40 20,903,560 -0.84(-5.91%)
Jul 27, 2020 13.50 14.26 13.49 14.24 18,019,512 +1.23(+9.47%)
Jul 24, 2020 12.94 13.60 12.42 13.01 19,878,472 -0.65(-4.76%)
Jul 23, 2020 14.31 14.69 13.28 13.66 22,884,222 -0.67(-4.66%)
Jul 22, 2020 14.29 14.65 13.98 14.33 14,184,207 +0.17(+1.20%)
Jul 21, 2020 14.72 14.78 14.01 14.16 17,126,422 -0.31(-2.12%)
Jul 20, 2020 13.69 14.53 13.40 14.46 16,969,512 +0.84(+6.16%)
Jul 17, 2020 13.62 13.77 13.37 13.63 12,231,263 +0.25(+1.85%)
Jul 16, 2020 13.11 13.54 12.91 13.38 14,130,724 -0.17(-1.22%)
Jul 15, 2020 13.96 13.97 12.91 13.54 20,589,632 -0.14(-1.00%)
Jul 14, 2020 12.78 13.73 12.19 13.68 25,880,944 +0.69(+5.30%)
Jul 13, 2020 14.25 14.71 12.91 12.99 24,883,984 -0.68(-4.99%)
Jul 10, 2020 13.84 13.96 13.26 13.67 17,047,188 -0.14(-1.00%)
Jul 09, 2020 13.44 14.05 12.85 13.81 25,756,312 +0.53(+3.98%)
Jul 08, 2020 13.08 13.31 12.74 13.28 14,231,665 +0.53(+4.14%)
Jul 07, 2020 13.08 13.39 12.68 12.76 18,011,290 -0.49(-3.70%)
Jul 06, 2020 12.89 13.37 12.87 13.25 22,135,062 +0.98(+8.02%)
Jul 02, 2020 12.32 12.59 12.12 12.26 24,702,026 +0.44(+3.72%)
Jul 01, 2020 12.35 12.35 11.79 11.82 21,828,578 -0.52(-4.18%)
Jun 30, 2020 11.55 12.44 11.55 12.34 32,737,804 +0.92(+8.07%)
Jun 29, 2020 11.06 11.43 10.65 11.42 18,204,414 +0.38(+3.44%)
Jun 26, 2020 11.60 11.80 10.97 11.04 21,855,488 -0.70(-5.99%)
Jun 25, 2020 11.44 11.79 10.90 11.74 21,987,854 +0.28(+2.46%)
Jun 24, 2020 12.05 12.28 11.18 11.46 31,693,570 -0.83(-6.72%)
Jun 23, 2020 12.41 12.66 12.21 12.28 19,212,282 +0.11(+0.87%)
Jun 22, 2020 11.92 12.24 11.51 12.18 19,755,792 +0.32(+2.67%)
Jun 19, 2020 12.52 12.64 11.80 11.86 30,132,748 -0.24(-2.01%)
Jun 18, 2020 12.00 12.27 11.89 12.10 14,195,343 -0.06(-0.46%)
Jun 17, 2020 12.08 12.45 11.93 12.16 21,464,092 +0.33(+2.77%)
Jun 16, 2020 12.19 12.40 11.24 11.83 31,435,310 +0.60(+5.30%)
Jun 15, 2020 10.08 11.26 9.941 11.24 29,603,888 +0.47(+4.39%)
Jun 12, 2020 11.29 11.40 10.08 10.76 36,021,020 +0.43(+4.15%)
Jun 11, 2020 11.79 11.95 10.32 10.34 48,270,364 -2.44(-19.08%)
Jun 10, 2020 12.93 13.15 12.63 12.77 23,810,792 +0.12(+0.92%)
Jun 09, 2020 12.20 12.79 12.07 12.66 22,691,364 +0.02(+0.17%)
Jun 08, 2020 13.03 13.03 12.24 12.63 26,225,244 -0.08(-0.61%)
Jun 05, 2020 12.71 13.24 12.61 12.71 27,417,550 +0.86(+7.28%)
Jun 04, 2020 11.44 12.10 11.28 11.85 31,932,014 +0.30(+2.63%)
Jun 03, 2020 11.03 11.67 11.03 11.54 30,992,682 +0.93(+8.76%)
Jun 02, 2020 10.06 10.61 9.900 10.61 35,512,396 +0.64(+6.44%)
Jun 01, 2020 9.899 10.10 9.697 9.972 21,997,838 -0.13(-1.24%)
May 29, 2020 9.511 10.20 9.402 10.10 39,143,728 +0.71(+7.60%)
May 28, 2020 9.880 10.24 9.238 9.384 34,203,408 -0.59(-5.93%)
May 27, 2020 9.747 10.05 8.890 9.976 42,622,964 +0.34(+3.57%)
May 26, 2020 10.07 10.21 9.581 9.632 42,348,056 +0.29(+3.10%)
May 22, 2020 9.287 9.369 8.879 9.343 25,572,314 +0.13(+1.45%)
May 21, 2020 9.981 9.990 9.164 9.209 38,500,960 -0.78(-7.77%)
May 20, 2020 9.510 10.14 9.505 9.985 40,438,948 +1.02(+11.37%)
May 19, 2020 9.028 9.595 8.951 8.965 41,479,516 -0.11(-1.20%)
May 18, 2020 8.518 9.189 8.518 9.074 43,223,332 +1.11(+13.99%)
May 15, 2020 7.653 8.050 7.509 7.960 56,619,284 -0.59(-6.90%)
May 14, 2020 7.679 8.518 7.273 8.550 55,343,188 +0.69(+8.73%)
May 13, 2020 8.536 8.590 7.494 7.864 54,327,928 -0.45(-5.38%)
May 12, 2020 9.272 9.354 8.311 8.311 35,100,600 -0.77(-8.48%)
May 11, 2020 8.809 9.320 8.786 9.081 27,538,200 -0.02(-0.27%)
May 08, 2020 8.632 9.122 8.544 9.106 39,279,564 +0.73(+8.74%)
May 07, 2020 8.563 8.668 8.242 8.374 33,139,444 +0.24(+2.93%)
May 06, 2020 8.124 8.509 8.073 8.136 47,143,336 +0.27(+3.47%)
May 05, 2020 7.912 8.290 7.712 7.863 48,452,536 +0.38(+5.07%)
May 04, 2020 7.085 7.505 7.011 7.484 35,777,888 +0.20(+2.81%)
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.