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

Semiconductor Bear -3X Direxion (NY: SOXS )

22.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Sep 28, 2018 10948 11035 10586 10674 2,402 -197.30(-1.81%)
Sep 27, 2018 10915 11024 10772 10871 1,577 -153.40(-1.39%)
Sep 26, 2018 10783 11057 10652 11024 2,003 +295.90(+2.76%)
Sep 25, 2018 10279 10772 10279 10728 2,563 +515.40(+5.05%)
Sep 24, 2018 10508 10634 10191 10213 2,141 -120.30(-1.16%)
Sep 21, 2018 10191 10399 10087 10333 2,354 +120.30(+1.18%)
Sep 20, 2018 10377 10410 10104 10213 3,424 -371.80(-3.51%)
Sep 19, 2018 10672 10738 10456 10585 1,756 -65.60(-0.62%)
Sep 18, 2018 10793 10804 10464 10650 2,966 -306.20(-2.79%)
Sep 17, 2018 10694 10989 10530 10957 3,298 +448.30(+4.27%)
Sep 14, 2018 10694 10780 10372 10508 3,543 -349.90(-3.22%)
Sep 13, 2018 10836 10978 10432 10858 4,840 -360.80(-3.22%)
Sep 12, 2018 11208 11952 11208 11219 4,905 +349.90(+3.22%)
Sep 11, 2018 10782 11033 10640 10869 2,933 +306.20(+2.90%)
Sep 10, 2018 10661 10880 10552 10563 1,906 -350.00(-3.21%)
Sep 07, 2018 10891 10989 10432 10913 3,206 +142.20(+1.32%)
Sep 06, 2018 10082 10804 10060 10771 4,041 +787.30(+7.89%)
Sep 05, 2018 9863 10224 9776 9983 3,192 +153.08(+1.56%)
Sep 04, 2018 10169 10257 9819 9830 2,819 -240.58(-2.39%)
Aug 31, 2018 10071 10071 10071 0 -174.90(-1.71%)
Aug 30, 2018 10038 10279 9918 10246 3,137 +273.33(+2.74%)
Aug 29, 2018 10038 10147 9885 9972 1,882 -65.63(-0.65%)
Aug 28, 2018 10060 10344 9918 10038 3,486 -131.20(-1.29%)
Aug 27, 2018 10454 10476 9918 10169 4,344 -481.10(-4.52%)
Aug 24, 2018 11011 11011 10650 10650 2,321 -492.10(-4.42%)
Aug 23, 2018 11219 11219 10891 11142 2,428 -32.80(-0.29%)
Aug 22, 2018 11438 11624 11126 11175 2,134 -142.10(-1.26%)
Aug 21, 2018 11908 11941 11230 11317 2,278 -710.80(-5.91%)
Aug 20, 2018 11853 12444 11814 12028 2,075 +32.80(+0.27%)
Aug 17, 2018 12094 12520 11908 11995 3,139 +262.40(+2.24%)
Aug 16, 2018 11405 11831 11394 11733 2,086 +54.70(+0.47%)
Aug 15, 2018 11482 12039 11361 11678 4,187 +464.70(+4.14%)
Aug 14, 2018 11011 11249 10904 11214 1,460 +38.30(+0.34%)
Aug 13, 2018 11132 11197 10847 11175 2,809 -21.90(-0.20%)
Aug 10, 2018 11044 11339 10935 11197 3,629 +765.50(+7.34%)
Aug 09, 2018 10268 10437 10228 10432 1,425 +328.00(+3.25%)
Aug 08, 2018 10279 10301 10060 10104 1,082 -87.50(-0.86%)
Aug 07, 2018 10377 10421 10169 10191 1,264 -251.50(-2.41%)
Aug 06, 2018 10683 10869 10432 10443 1,599 -196.80(-1.85%)
Aug 03, 2018 10672 10836 10585 10640 1,227 -43.70(-0.41%)
Aug 02, 2018 11285 11416 10640 10683 2,647 -328.10(-2.98%)
Aug 01, 2018 10946 11142 10667 11011 1,739 +65.60(+0.60%)
Jul 31, 2018 10946 11022 10497 10946 2,239 -229.60(-2.05%)
Jul 30, 2018 10869 11328 10782 11175 2,663 +317.10(+2.92%)
Jul 27, 2018 10672 11099 10410 10858 4,095 +153.10(+1.43%)
Jul 26, 2018 11142 11142 10694 10705 2,746 -623.30(-5.50%)
Jul 25, 2018 11591 11974 11328 11328 3,291 -185.90(-1.61%)
Jul 24, 2018 10946 11557 10760 11514 2,844 +371.80(+3.34%)
Jul 23, 2018 11306 11788 11077 11142 2,349 -54.70(-0.49%)
Jul 20, 2018 11110 11350 11006 11197 1,757 +175.00(+1.59%)
Jul 19, 2018 11066 11230 10880 11022 1,674 +76.50(+0.70%)
Jul 18, 2018 11033 11175 10902 10946 1,540 -240.50(-2.15%)
Jul 17, 2018 11941 11984 11186 11186 1,571 -524.90(-4.48%)
Jul 16, 2018 11656 11728 11482 11711 1,182 +54.70(+0.47%)
Jul 13, 2018 11656 1,469 +142.10(+1.23%)
Jul 12, 2018 11777 12072 11474 11514 1,619 -251.50(-2.14%)
Jul 11, 2018 11438 11793 11263 11766 3,425 +852.90(+7.82%)
Jul 10, 2018 11252 11256 10842 10913 1,888 -349.90(-3.11%)
Jul 09, 2018 11132 11678 11132 11263 1,834 -229.60(-2.00%)
Jul 06, 2018 11995 12127 11427 11492 2,506 -437.40(-3.67%)
Jul 05, 2018 12597 12597 11919 11930 2,424 -1016.90(-7.85%)
Jul 03, 2018 12947 12947 12947 0 +667.00(+5.43%)
Jul 02, 2018 12848 13132 12280 12280 2,830 -229.60(-1.84%)
Jun 29, 2018 12520 12050 12509 2,388 -54.70(-0.44%)
Jun 28, 2018 12990 13055 12498 12564 2,905 -339.00(-2.63%)
Jun 27, 2018 11853 12903 11733 12903 4,303 +885.70(+7.37%)
Jun 26, 2018 11952 12203 11831 12017 2,483 -131.20(-1.08%)
Jun 25, 2018 11569 12575 11568 12148 6,529 +973.20(+8.71%)
Jun 22, 2018 10738 11230 10716 11175 1,794 +273.40(+2.51%)
Jun 21, 2018 10279 10946 10279 10902 2,194 +393.60(+3.75%)
Jun 20, 2018 10443 10650 10347 10508 1,463 -153.10(-1.44%)
Jun 19, 2018 10814 11139 10650 10661 4,319 +325.70(+3.15%)
Jun 18, 2018 10259 10598 10248 10336 3,000 +305.90(+3.05%)
Jun 15, 2018 10008 10008 10030 2,155 +21.90(+0.22%)
Jun 14, 2018 10052 10189 9855 10008 1,515 -174.80(-1.72%)
Jun 13, 2018 10150 10216 9855 10183 1,458 +32.70(+0.32%)
Jun 12, 2018 10216 10412 10117 10150 1,927 -152.90(-1.48%)
Jun 11, 2018 10281 10401 10143 10303 2,020 +76.40(+0.75%)
Jun 08, 2018 10314 10478 10172 10226 2,140 +262.26(+2.63%)
Jun 07, 2018 9702 10172 9647 9964 3,292 +251.29(+2.59%)
Jun 06, 2018 10018 9713 9713 1,929 -185.73(-1.88%)
Jun 05, 2018 10008 10074 9806 9899 2,231 -131.12(-1.31%)
Jun 04, 2018 10183 10325 9997 10030 2,547 -251.30(-2.44%)
Jun 01, 2018 10816 10849 10281 10281 3,215 -742.90(-6.74%)
May 31, 2018 10849 11068 10696 11024 1,895 +229.40(+2.13%)
May 30, 2018 10849 10948 10554 10795 1,955 -218.50(-1.98%)
May 29, 2018 10991 11232 10729 11013 2,904 +196.70(+1.82%)
May 25, 2018 10816 10816 10816 0 -251.30(-2.27%)
May 24, 2018 11210 11488 10998 11068 2,157 -131.10(-1.17%)
May 23, 2018 11723 11789 11188 11199 2,037 -174.90(-1.54%)
May 22, 2018 11308 11494 11122 11374 2,026 -185.70(-1.61%)
May 21, 2018 11417 11898 11211 11559 2,287 -382.40(-3.20%)
May 18, 2018 11723 12056 11707 11942 3,256 +491.70(+4.29%)
May 17, 2018 11472 11690 11155 11450 2,196 +131.10(+1.16%)
May 16, 2018 11789 11800 11264 11319 1,941 -502.60(-4.25%)
May 15, 2018 11680 12040 11559 11822 2,984 +404.20(+3.54%)
May 14, 2018 11396 11505 10992 11417 2,291 -447.90(-3.77%)
May 11, 2018 11844 11942 11538 11865 2,047 +262.20(+2.26%)
May 10, 2018 12051 12084 11603 11603 1,845 -666.50(-5.43%)
May 09, 2018 12707 12816 12259 12270 1,863 -535.30(-4.18%)
May 08, 2018 13187 13286 12805 12805 1,933 -284.10(-2.17%)
May 07, 2018 13220 13308 12903 13089 1,800 -360.50(-2.68%)
May 04, 2018 14772 14968 13417 13450 2,242 -1048.90(-7.23%)
May 03, 2018 15088 15460 14313 14498 3,093 -251.30(-1.70%)
May 02, 2018 14575 14949 14389 14750 1,072 +185.70(+1.28%)
May 01, 2018 15383 15493 14509 14564 3,198 -775.70(-5.06%)
Apr 30, 2018 14957 15525 14575 15340 2,361 +502.60(+3.39%)
Apr 27, 2018 13974 15056 13963 14837 2,309 +316.80(+2.18%)
Apr 26, 2018 14772 15037 14488 14520 1,947 -972.30(-6.28%)
Apr 25, 2018 15187 16214 15132 15493 3,164 +65.50(+0.42%)
Apr 24, 2018 14695 15818 14236 15427 3,201 +360.60(+2.39%)
Apr 23, 2018 14280 15154 14209 15066 2,028 +590.00(+4.08%)
Apr 20, 2018 13996 14662 13777 14476 2,610 +502.50(+3.60%)
Apr 19, 2018 13078 14116 13056 13974 3,639 +1595.20(+12.89%)
Apr 18, 2018 12215 12701 12171 12379 1,530 +382.40(+3.19%)
Apr 17, 2018 12466 12521 11909 11996 1,331 -732.00(-5.75%)
Apr 16, 2018 12565 13051 12521 12728 1,064 -76.50(-0.60%)
Apr 13, 2018 12084 12947 12018 12805 2,048 +305.90(+2.45%)
Apr 12, 2018 12914 13002 12401 12499 1,656 -764.80(-5.77%)
Apr 11, 2018 13406 13602 12903 13264 1,579 -10.90(-0.08%)
Apr 10, 2018 13712 13963 13034 13275 2,617 -1409.40(-9.60%)
Apr 09, 2018 14455 14714 13384 14684 2,172 -284.10(-1.90%)
Apr 06, 2018 14247 15154 13832 14968 2,315 +1278.30(+9.34%)
Apr 05, 2018 13012 13990 12980 13690 2,276 +393.30(+2.96%)
Apr 04, 2018 14990 15056 13187 13297 2,555 -546.30(-3.95%)
Apr 03, 2018 14160 14619 13723 13843 1,926 -841.20(-5.73%)
Apr 02, 2018 13548 15045 13225 14684 2,990 +1507.70(+11.44%)
Mar 29, 2018 13176 13176 13176 0 -917.70(-6.51%)
Mar 28, 2018 13471 14258 13122 14094 2,958 +830.30(+6.26%)
Mar 27, 2018 11592 13526 11538 13264 2,621 +1343.90(+11.27%)
Mar 26, 2018 12707 13187 11898 11920 2,082 -1693.50(-12.44%)
Mar 23, 2018 12433 13624 12379 13613 3,189 +1234.60(+9.97%)
Mar 22, 2018 11986 12401 11641 12379 2,295 +939.60(+8.21%)
Mar 21, 2018 11647 11647 11013 11439 941 -76.50(-0.66%)
Mar 20, 2018 11778 11778 11417 11516 1,200 -291.90(-2.47%)
Mar 19, 2018 11458 12266 11327 11808 3,041 +643.90(+5.77%)
Mar 16, 2018 11098 11207 10956 11164 463 +21.80(+0.20%)
Mar 15, 2018 11011 11316 10918 11142 1,020 +32.70(+0.29%)
Mar 14, 2018 10967 11425 10946 11109 2,221 +0.00(+0.00%)
Mar 13, 2018 10444 11251 10203 11109 2,528 +480.20(+4.52%)
Mar 12, 2018 10738 10826 10446 10629 1,621 -316.50(-2.89%)
Mar 09, 2018 11480 11480 10946 10946 1,864 -753.00(-6.44%)
Mar 08, 2018 11611 11895 11480 11698 912 -32.70(-0.28%)
Mar 07, 2018 11731 1,514 -98.20(-0.83%)
Mar 06, 2018 12146 12244 11731 11829 1,993 -556.60(-4.49%)
Mar 05, 2018 12942 13117 12200 12386 977 -349.20(-2.74%)
Mar 02, 2018 13925 13968 12670 12735 1,447 -698.40(-5.20%)
Mar 01, 2018 12812 13859 12648 13434 2,053 +632.90(+4.94%)
Feb 28, 2018 12233 12833 12026 12801 1,752 +316.50(+2.54%)
Feb 27, 2018 12353 12484 11851 12484 1,687 +131.00(+1.06%)
Feb 26, 2018 12942 12997 12342 12353 1,047 -862.10(-6.52%)
Feb 23, 2018 13772 13794 13204 13215 993 -916.70(-6.49%)
Feb 22, 2018 14230 14132 1,712 +109.10(+0.78%)
Feb 21, 2018 13314 14034 13270 14023 911 +480.20(+3.55%)
Feb 20, 2018 14383 14514 13150 13543 2,144 -774.80(-5.41%)
Feb 16, 2018 14318 14318 14318 0 +174.60(+1.23%)
Feb 15, 2018 14372 15005 14143 14143 1,229 -545.70(-3.72%)
Feb 14, 2018 16096 16096 14579 14689 804 -1047.60(-6.66%)
Feb 13, 2018 16096 16162 15671 15736 648 +21.80(+0.14%)
Feb 12, 2018 16173 16478 15387 15714 948 -960.30(-5.76%)
Feb 09, 2018 16969 18988 16293 16675 2,863 -1604.20(-8.78%)
Feb 08, 2018 15900 18301 15845 18279 2,905 +2051.60(+12.64%)
Feb 07, 2018 15452 16227 15125 16227 1,503 +1014.90(+6.67%)
Feb 06, 2018 17941 18006 15169 15212 1,928 -1167.60(-7.13%)
Feb 05, 2018 15518 17198 14634 16380 2,474 +1385.90(+9.24%)
Feb 02, 2018 14088 15005 14088 14994 1,590 +1124.00(+8.10%)
Feb 01, 2018 13946 14012 13270 13870 1,160 +207.30(+1.52%)
Jan 31, 2018 13510 13892 13357 13663 815 -327.40(-2.34%)
Jan 30, 2018 13870 14056 13533 13990 1,774 +774.90(+5.86%)
Jan 29, 2018 13324 13685 12942 13215 945 +43.60(+0.33%)
Jan 26, 2018 13979 13990 13150 13172 1,173 -1385.90(-9.52%)
Jan 25, 2018 13346 14558 13248 14558 1,537 +731.10(+5.29%)
Jan 24, 2018 13357 14099 13195 13826 1,355 +862.10(+6.65%)
Jan 23, 2018 13095 13215 12932 12964 489 -294.60(-2.22%)
Jan 22, 2018 13444 13696 13259 13259 464 -294.60(-2.17%)
Jan 19, 2018 13434 13805 13358 13554 686 -43.70(-0.32%)
Jan 18, 2018 13892 13892 13389 13597 1,165 -185.50(-1.35%)
Jan 17, 2018 14885 14885 13728 13783 1,394 -1298.60(-8.61%)
Jan 16, 2018 14885 15343 14547 15081 1,238 -163.70(-1.07%)
Jan 12, 2018 15245 15245 15245 0 -240.10(-1.55%)
Jan 11, 2018 15572 15813 15474 15485 383 -283.70(-1.80%)
Jan 10, 2018 15824 15987 15562 15769 1,225 +545.60(+3.58%)
Jan 09, 2018 14678 15278 14678 15223 716 +425.60(+2.88%)
Jan 08, 2018 15212 15256 14645 14798 362 -349.20(-2.31%)
Jan 05, 2018 15256 15474 14968 15147 470 -272.80(-1.77%)
Jan 04, 2018 15442 15791 15256 15420 603 -272.80(-1.74%)
Jan 03, 2018 16304 16369 15657 15692 519 -840.30(-5.08%)
Jan 02, 2018 17722 17777 16511 16533 518 -1473.20(-8.18%)
Dec 29, 2017 18006 18006 18006 0 +523.80(+3.00%)
Dec 28, 2017 17362 17559 17318 17482 137 -98.20(-0.56%)
Dec 27, 2017 17842 17896 17330 17580 241 -185.60(-1.04%)
Dec 26, 2017 17853 18224 17722 17766 450 +480.20(+2.78%)
Dec 22, 2017 17384 17646 17220 17286 396 +54.60(+0.32%)
Dec 21, 2017 16609 17296 16609 17231 259 +523.80(+3.14%)
Dec 20, 2017 16522 17133 16424 16707 468 -327.40(-1.92%)
Dec 19, 2017 16991 17308 16849 17035 351 +54.60(+0.32%)
Dec 18, 2017 17591 17788 16958 16980 723 -1211.40(-6.66%)
Dec 15, 2017 18846 19097 18018 18192 723 -862.10(-4.52%)
Dec 14, 2017 18934 19208 18683 19054 277 +21.90(+0.12%)
Dec 13, 2017 18803 19043 18475 19032 179 +32.70(+0.17%)
Dec 12, 2017 18563 19074 18563 18999 366 +534.70(+2.90%)
Dec 11, 2017 18759 18878 18290 18464 283 -327.40(-1.74%)
Dec 08, 2017 17962 18835 17810 18792 561 +294.70(+1.59%)
Dec 07, 2017 18639 18879 18312 18497 876 -556.60(-2.92%)
Dec 06, 2017 19828 20101 18956 19054 898 -218.20(-1.13%)
Dec 05, 2017 19425 19943 18180 19272 1,427 -10.90(-0.06%)
Dec 04, 2017 17286 19599 17275 19283 1,672 +1309.50(+7.29%)
Dec 01, 2017 17908 18814 17679 17973 1,699 +589.30(+3.39%)
Nov 30, 2017 17242 17742 16840 17384 760 -316.50(-1.79%)
Nov 29, 2017 15692 18158 15692 17700 2,464 +2040.70(+13.03%)
Nov 28, 2017 15485 15918 15387 15660 552 +32.70(+0.21%)
Nov 27, 2017 15322 15714 15322 15627 713 +534.80(+3.54%)
Nov 24, 2017 15365 15365 15049 15092 384 -392.90(-2.54%)
Nov 22, 2017 15049 15562 15049 15485 593 +283.70(+1.87%)
Nov 21, 2017 15431 15551 15148 15202 657 -556.50(-3.53%)
Nov 20, 2017 16238 16238 15661 15758 385 -578.40(-3.54%)
Nov 17, 2017 15900 16413 15824 16336 515 +218.30(+1.35%)
Nov 16, 2017 16675 16717 15900 16118 611 -774.80(-4.59%)
Nov 15, 2017 16773 17286 16664 16893 561 +425.60(+2.58%)
Nov 14, 2017 16511 16828 16282 16467 565 +54.50(+0.33%)
Nov 13, 2017 16795 16806 16342 16413 376 -152.80(-0.92%)
Nov 10, 2017 16707 16838 16489 16566 438 -283.70(-1.68%)
Nov 09, 2017 16391 17439 16380 16849 1,419 +949.40(+5.97%)
Nov 08, 2017 16216 16304 15867 15900 416 -174.60(-1.09%)
Nov 07, 2017 16096 16380 15954 16074 650 +43.70(+0.27%)
Nov 06, 2017 16326 16613 15987 16031 1,041 -709.40(-4.24%)
Nov 03, 2017 17417 17852 16718 16740 1,003 -927.60(-5.25%)
Nov 02, 2017 17886 18267 17515 17668 459 -240.00(-1.34%)
Nov 01, 2017 17340 18387 17275 17908 605 +185.50(+1.05%)
Oct 31, 2017 17952 18192 17559 17722 444 -447.40(-2.46%)
Oct 30, 2017 18464 18301 18170 533 -131.00(-0.72%)
Oct 27, 2017 19086 19408 18224 18301 658 -1244.00(-6.36%)
Oct 26, 2017 19774 19872 19404 19545 702 -360.20(-1.81%)
Oct 25, 2017 19545 20466 19311 19905 1,214 +753.00(+3.93%)
Oct 24, 2017 19370 19632 19069 19152 368 -392.80(-2.01%)
Oct 23, 2017 19676 19820 19220 19545 692 -305.60(-1.54%)
Oct 20, 2017 19741 19938 19535 19850 542 -294.60(-1.46%)
Oct 19, 2017 20549 21062 20134 20145 894 +163.60(+0.82%)
Oct 18, 2017 20003 20778 19883 19981 830 -207.30(-1.03%)
Oct 17, 2017 20156 20483 20145 20189 367 +43.70(+0.22%)
Oct 16, 2017 20221 20560 20123 20145 461 -305.60(-1.49%)
Oct 13, 2017 20603 20723 20221 20450 531 -403.80(-1.94%)
Oct 12, 2017 20734 20887 20418 20854 385 +207.40(+1.00%)
Oct 11, 2017 21280 21280 20614 20647 414 -414.70(-1.97%)
Oct 10, 2017 20920 21716 20830 21062 419 -371.00(-1.73%)
Oct 09, 2017 21815 21815 21357 21433 298 -502.00(-2.29%)
Oct 06, 2017 22480 22535 21902 21935 318 -261.90(-1.18%)
Oct 05, 2017 21935 22557 21902 22196 307 -76.40(-0.34%)
Oct 04, 2017 22589 22854 22240 22273 417 -141.90(-0.63%)
Oct 03, 2017 22557 22698 22208 22415 284 -218.30(-0.96%)
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.