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 -0.62 (-2.66%)
Official Closing 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 29, 2023 10.50 10.96 10.37 10.83 83,871,264 -0.12(-1.06%)
Sep 28, 2023 11.68 11.82 10.58 10.95 95,105,232 -0.63(-5.43%)
Sep 27, 2023 11.59 12.13 11.31 11.57 64,662,620 -0.30(-2.52%)
Sep 26, 2023 11.58 12.04 11.47 11.87 58,558,252 +0.59(+5.23%)
Sep 25, 2023 11.68 11.57 11.26 11.28 56,386,500 -0.22(-1.93%)
Sep 22, 2023 11.49 11.67 11.17 11.51 51,035,528 -0.29(-2.46%)
Sep 21, 2023 11.60 11.83 11.37 11.80 69,864,008 +0.61(+5.44%)
Sep 20, 2023 10.50 11.19 10.38 11.19 50,241,068 +0.55(+5.18%)
Sep 19, 2023 10.46 10.82 10.43 10.64 55,799,700 +0.26(+2.51%)
Sep 18, 2023 10.74 10.79 10.25 10.38 56,248,764 -0.10(-0.91%)
Sep 15, 2023 9.823 10.62 9.815 10.47 82,889,608 +0.85(+8.81%)
Sep 14, 2023 9.537 9.918 9.508 9.623 60,775,908 -0.18(-1.85%)
Sep 13, 2023 10.00 10.04 9.527 9.804 62,556,088 -0.16(-1.63%)
Sep 12, 2023 9.947 10.01 9.489 9.966 53,791,736 +0.24(+2.45%)
Sep 11, 2023 9.375 10.13 9.346 9.728 53,358,724 +0.02(+0.20%)
Sep 08, 2023 9.613 9.832 9.413 9.709 54,832,200 +0.16(+1.70%)
Sep 07, 2023 9.556 9.890 9.470 9.547 81,145,408 +0.62(+6.94%)
Sep 06, 2023 8.794 9.232 8.632 8.927 66,316,352 +0.20(+2.29%)
Sep 05, 2023 8.832 8.965 8.527 8.727 60,152,104 +0.02(+0.22%)
Sep 01, 2023 8.603 8.918 8.546 8.708 64,611,344 -0.07(-0.76%)
Aug 31, 2023 9.051 9.070 8.622 8.775 62,969,416 -0.18(-2.02%)
Aug 30, 2023 9.146 9.356 8.832 8.956 67,407,464 -0.12(-1.36%)
Aug 29, 2023 9.994 10.05 8.975 9.080 75,146,648 -0.76(-7.74%)
Aug 28, 2023 9.928 10.17 9.756 9.842 48,977,944 -0.37(-3.64%)
Aug 25, 2023 10.38 10.86 9.966 10.21 106,781,856 -0.16(-1.56%)
Aug 24, 2023 8.908 10.42 8.889 10.38 101,858,816 +0.94(+10.00%)
Aug 23, 2023 10.21 10.24 9.299 9.432 65,850,440 -0.59(-5.89%)
Aug 22, 2023 9.413 10.14 9.367 10.02 61,930,188 +0.25(+2.53%)
Aug 21, 2023 10.51 10.58 9.709 9.775 55,028,020 -0.90(-8.39%)
Aug 18, 2023 11.20 11.28 10.56 10.67 60,488,072 -0.17(-1.58%)
Aug 17, 2023 10.47 10.94 10.40 10.84 63,327,900 +0.31(+2.99%)
Aug 16, 2023 9.985 10.55 9.947 10.53 71,696,152 +0.58(+5.84%)
Aug 15, 2023 9.585 9.975 9.508 9.947 69,663,384 +0.49(+5.14%)
Aug 14, 2023 10.49 10.58 9.461 9.461 70,241,752 -0.87(-8.39%)
Aug 11, 2023 10.01 10.40 9.985 10.33 77,208,312 +0.68(+7.01%)
Aug 10, 2023 9.289 9.842 8.975 9.651 79,190,528 +0.14(+1.50%)
Aug 09, 2023 9.042 9.566 9.018 9.508 63,872,172 +0.49(+5.39%)
Aug 08, 2023 9.003 9.356 8.975 9.023 59,854,560 +0.44(+5.11%)
Aug 07, 2023 8.680 8.851 8.565 8.584 53,099,140 -0.30(-3.33%)
Aug 04, 2023 8.918 9.175 8.508 8.880 81,269,864 +0.07(+0.76%)
Aug 03, 2023 9.099 9.161 8.622 8.813 87,311,632 +0.08(+0.87%)
Aug 02, 2023 8.146 8.880 8.136 8.737 107,577,192 +0.91(+11.56%)
Aug 01, 2023 8.041 8.146 7.793 7.832 64,993,772 -0.03(-0.36%)
Jul 31, 2023 7.879 8.013 7.784 7.860 59,691,060 -0.10(-1.20%)
Jul 28, 2023 8.003 8.270 7.860 7.955 77,011,760 -0.52(-6.18%)
Jul 27, 2023 8.318 8.651 7.927 8.479 125,717,272 -0.52(-5.82%)
Jul 26, 2023 8.946 9.270 8.775 9.003 67,095,664 +0.38(+4.42%)
Jul 25, 2023 8.946 8.946 8.470 8.622 55,076,672 -0.46(-5.04%)
Jul 24, 2023 9.080 9.232 8.889 9.080 46,535,824 +0.01(+0.10%)
Jul 21, 2023 9.042 9.251 8.822 9.070 70,903,048 -0.26(-2.76%)
Jul 20, 2023 8.861 9.456 8.775 9.327 96,892,576 +0.93(+11.12%)
Jul 19, 2023 8.070 8.470 8.070 8.394 57,825,212 +0.29(+3.53%)
Jul 18, 2023 8.270 8.451 8.022 8.108 55,637,020 -0.04(-0.47%)
Jul 17, 2023 8.765 8.937 8.013 8.146 70,626,096 -0.61(-6.96%)
Jul 14, 2023 8.451 8.884 8.222 8.756 71,592,648 +0.30(+3.61%)
Jul 13, 2023 8.737 8.832 8.394 8.451 61,922,848 -0.55(-6.14%)
Jul 12, 2023 9.118 9.289 8.946 9.003 65,140,188 -0.50(-5.31%)
Jul 11, 2023 9.413 9.956 9.385 9.508 50,373,000 -0.01(-0.10%)
Jul 10, 2023 10.07 10.10 9.489 9.518 55,545,404 -0.62(-6.11%)
Jul 07, 2023 10.09 10.20 9.670 10.14 47,858,856 +0.00(+0.00%)
Jul 06, 2023 10.30 10.54 10.11 10.14 62,486,124 +0.36(+3.70%)
Jul 05, 2023 9.375 9.785 9.299 9.775 45,358,140 +0.61(+6.65%)
Jul 03, 2023 9.280 9.489 9.089 9.165 23,514,560 -0.24(-2.53%)
Jun 30, 2023 9.566 9.661 9.289 9.404 47,809,256 -0.42(-4.27%)
Jun 29, 2023 9.737 10.12 9.718 9.823 58,794,896 -0.08(-0.77%)
Jun 28, 2023 10.11 10.13 9.604 9.899 60,383,776 +0.27(+2.77%)
Jun 27, 2023 10.64 10.79 9.575 9.632 63,014,204 -1.11(-10.29%)
Jun 26, 2023 10.64 10.76 10.13 10.74 54,138,352 -0.11(-1.05%)
Jun 23, 2023 10.80 11.00 10.67 10.85 52,398,240 +0.59(+5.76%)
Jun 22, 2023 10.69 10.71 10.17 10.26 52,436,364 -0.17(-1.64%)
Jun 21, 2023 9.899 10.47 9.756 10.43 73,173,304 +0.72(+7.45%)
Jun 20, 2023 9.632 9.968 9.370 9.709 53,582,816 +0.20(+2.08%)
Jun 16, 2023 8.937 9.521 8.928 9.511 59,077,592 +0.28(+3.06%)
Jun 15, 2023 9.295 9.012 9.229 74,239,200 -9.34(-50.30%)
May 08, 2023 18.86 19.34 18.53 18.57 20,571,830 -0.24(-1.30%)
May 05, 2023 20.09 20.39 18.54 18.82 29,354,502 -1.31(-6.50%)
May 04, 2023 20.28 20.67 19.54 20.12 30,207,204 +0.36(+1.81%)
May 03, 2023 19.40 19.81 18.73 19.77 36,385,368 +0.65(+3.40%)
May 02, 2023 18.69 19.65 18.38 19.12 32,309,618 +0.42(+2.27%)
May 01, 2023 18.97 19.15 18.52 18.69 24,275,734 -0.54(-2.79%)
Apr 28, 2023 20.07 20.29 19.21 19.23 27,133,708 -1.05(-5.16%)
Apr 27, 2023 20.72 21.87 20.21 20.28 36,498,608 -0.22(-1.06%)
Apr 26, 2023 20.17 20.85 19.89 20.49 34,318,548 -0.37(-1.76%)
Apr 25, 2023 19.28 20.88 19.27 20.86 35,997,540 +1.93(+10.20%)
Apr 24, 2023 18.79 19.31 18.46 18.93 22,414,950 +0.28(+1.52%)
Apr 21, 2023 18.44 19.15 18.43 18.65 34,716,956 +0.42(+2.33%)
Apr 20, 2023 18.77 18.81 17.43 18.22 40,003,572 +0.05(+0.26%)
Apr 19, 2023 18.26 18.52 18.05 18.18 24,642,096 +0.61(+3.49%)
Apr 18, 2023 17.35 18.03 16.95 17.56 26,514,222 -0.26(-1.48%)
Apr 17, 2023 18.41 18.56 17.78 17.83 25,287,696 +0.03(+0.16%)
Apr 14, 2023 17.78 18.39 17.15 17.80 33,588,232 +0.08(+0.43%)
Apr 13, 2023 18.06 18.48 17.39 17.72 31,948,208 -0.41(-2.23%)
Apr 12, 2023 16.72 18.19 16.64 18.13 48,808,028 +0.90(+5.25%)
Apr 11, 2023 16.63 17.30 16.60 17.22 27,162,964 +0.28(+1.67%)
Apr 10, 2023 18.35 18.45 16.89 16.94 35,739,480 -0.89(-5.02%)
Apr 06, 2023 18.11 18.50 17.47 17.84 39,704,816 +0.25(+1.45%)
Apr 05, 2023 17.23 18.10 17.17 17.58 47,756,628 +0.91(+5.48%)
Apr 04, 2023 15.73 16.93 15.69 16.67 45,774,680 +0.89(+5.67%)
Apr 03, 2023 15.67 16.35 15.48 15.77 43,618,724 +0.44(+2.89%)
Mar 31, 2023 16.01 16.12 15.32 15.33 44,914,524 -0.35(-2.22%)
Mar 30, 2023 15.86 16.01 15.37 15.68 53,789,380 -0.75(-4.58%)
Mar 29, 2023 17.37 17.41 16.06 16.43 56,886,960 -1.76(-9.68%)
Mar 28, 2023 17.94 19.02 17.91 18.19 39,617,012 +0.40(+2.22%)
Mar 27, 2023 17.00 17.98 16.83 17.80 35,844,164 +0.66(+3.85%)
Mar 24, 2023 16.70 17.68 16.58 17.14 50,053,248 +0.85(+5.20%)
Mar 23, 2023 16.86 17.28 15.59 16.29 78,002,120 -1.42(-8.03%)
Mar 22, 2023 17.23 17.73 15.86 17.71 59,230,992 +0.46(+2.67%)
Mar 21, 2023 16.89 18.02 16.35 17.25 42,378,200 -0.02(-0.12%)
Mar 20, 2023 17.82 18.25 17.14 17.27 36,904,960 -0.57(-3.19%)
Mar 17, 2023 17.50 18.19 17.06 17.84 48,142,112 +0.27(+1.54%)
Mar 16, 2023 20.16 20.43 17.43 17.57 60,859,796 -2.28(-11.50%)
Mar 15, 2023 20.03 21.09 19.73 19.86 53,155,116 +0.73(+3.80%)
Mar 14, 2023 19.95 20.27 18.80 19.13 53,690,008 -1.92(-9.12%)
Mar 13, 2023 21.66 22.35 20.26 21.05 66,228,908 +0.06(+0.27%)
Mar 10, 2023 19.59 21.33 19.41 20.99 79,041,152 +1.12(+5.63%)
Mar 09, 2023 18.87 19.98 17.94 19.87 59,267,628 +1.12(+5.96%)
Mar 08, 2023 20.11 20.13 18.68 18.76 48,279,508 -1.61(-7.92%)
Mar 07, 2023 19.71 20.62 19.40 20.37 43,117,172 +0.65(+3.31%)
Mar 06, 2023 18.92 19.88 18.41 19.72 34,735,100 +0.63(+3.32%)
Mar 03, 2023 19.93 20.47 19.00 19.08 35,994,104 -0.87(-4.35%)
Mar 02, 2023 21.37 21.87 19.66 19.95 43,232,356 -0.45(-2.19%)
Mar 01, 2023 20.27 20.71 19.70 20.40 39,777,592 -0.06(-0.27%)
Feb 28, 2023 20.81 20.96 19.59 20.45 37,254,660 -0.14(-0.68%)
Feb 27, 2023 20.01 20.68 19.93 20.59 29,133,490 -0.32(-1.52%)
Feb 24, 2023 21.00 21.43 20.68 20.91 43,414,576 +1.04(+5.26%)
Feb 23, 2023 19.87 21.23 19.58 19.86 57,484,112 -2.18(-9.89%)
Feb 22, 2023 21.55 22.46 21.07 22.05 43,598,424 +0.33(+1.50%)
Feb 21, 2023 20.71 21.85 20.04 21.72 42,167,576 +1.95(+9.85%)
Feb 17, 2023 19.23 20.32 19.06 19.77 55,169,340 +0.91(+4.84%)
Feb 16, 2023 18.50 18.97 17.98 18.86 56,254,012 +1.29(+7.32%)
Feb 15, 2023 18.37 18.76 17.56 17.57 46,966,160 -0.20(-1.15%)
Feb 14, 2023 19.29 19.74 17.60 17.78 72,908,176 -1.04(-5.55%)
Feb 13, 2023 19.42 19.94 18.62 18.82 33,580,448 -0.84(-4.27%)
Feb 10, 2023 19.34 20.27 19.18 19.66 55,343,228 +0.94(+5.03%)
Feb 09, 2023 17.89 19.18 17.25 18.72 57,656,732 -0.13(-0.69%)
Feb 08, 2023 18.05 19.00 17.66 18.85 39,960,080 +1.14(+6.42%)
Feb 07, 2023 19.45 19.55 17.45 17.71 60,596,920 -1.86(-9.52%)
Feb 06, 2023 19.56 19.86 18.75 19.58 48,602,744 +0.91(+4.89%)
Feb 03, 2023 18.82 19.00 17.49 18.66 69,230,768 +0.96(+5.42%)
Feb 02, 2023 18.37 18.93 17.16 17.70 66,801,284 -1.23(-6.50%)
Feb 01, 2023 22.16 22.19 18.23 18.93 73,844,464 -3.50(-15.62%)
Jan 31, 2023 23.98 23.98 22.42 22.44 38,254,736 -1.24(-5.24%)
Jan 30, 2023 22.91 23.83 22.53 23.68 42,782,736 +1.66(+7.54%)
Jan 27, 2023 22.72 22.89 21.45 22.02 42,421,552 +0.42(+1.94%)
Jan 26, 2023 21.94 23.08 21.51 21.60 43,747,096 -1.05(-4.65%)
Jan 25, 2023 24.02 24.63 22.57 22.65 46,813,560 -0.17(-0.74%)
Jan 24, 2023 23.15 23.29 22.26 22.82 34,119,228 +0.40(+1.79%)
Jan 23, 2023 25.63 25.74 22.12 22.42 64,339,952 -3.94(-14.96%)
Jan 20, 2023 28.20 29.03 26.27 26.36 36,095,808 -2.68(-9.21%)
Jan 19, 2023 27.52 29.31 27.42 29.04 48,247,652 +2.27(+8.50%)
Jan 18, 2023 25.53 26.80 24.92 26.76 39,169,016 +0.48(+1.84%)
Jan 17, 2023 26.67 27.11 25.55 26.28 30,565,680 -0.24(-0.91%)
Jan 13, 2023 27.74 27.95 26.43 26.52 30,451,868 -0.27(-1.01%)
Jan 12, 2023 27.32 29.02 26.21 26.79 55,360,444 -0.90(-3.26%)
Jan 11, 2023 28.75 29.51 27.67 27.70 28,441,756 -1.08(-3.76%)
Jan 10, 2023 30.32 30.76 28.71 28.78 26,936,820 -1.16(-3.86%)
Jan 09, 2023 29.96 30.62 27.78 29.93 42,944,660 -1.85(-5.81%)
Jan 06, 2023 35.50 36.91 31.11 31.78 38,753,684 -5.16(-13.98%)
Jan 05, 2023 36.08 37.04 35.39 36.94 25,872,894 +1.93(+5.51%)
Jan 04, 2023 35.99 37.19 34.38 35.01 34,573,284 -3.10(-8.14%)
Jan 03, 2023 34.96 38.69 34.86 38.12 23,063,652 +1.29(+3.49%)
Dec 30, 2022 38.42 39.21 36.77 36.83 20,966,730 +0.20(+0.53%)
Dec 29, 2022 38.73 39.14 36.21 36.63 29,866,146 -4.01(-9.86%)
Dec 28, 2022 39.69 41.14 38.26 40.64 25,932,596 +1.62(+4.16%)
Dec 27, 2022 37.73 39.45 37.71 39.02 24,664,942 +2.05(+5.55%)
Dec 23, 2022 37.94 39.12 36.89 36.97 29,715,620 -0.04(-0.10%)
Dec 22, 2022 34.69 38.96 34.69 37.01 41,321,012 +4.11(+12.50%)
Dec 21, 2022 34.79 34.89 32.60 32.90 24,353,804 -2.49(-7.03%)
Dec 20, 2022 36.01 36.28 34.37 35.39 21,963,736 +0.64(+1.84%)
Dec 19, 2022 33.42 35.72 33.33 34.75 23,574,700 +1.28(+3.84%)
Dec 16, 2022 33.18 34.43 32.38 33.46 27,926,402 +0.85(+2.60%)
Dec 15, 2022 30.82 32.80 30.42 32.62 35,199,548 +3.61(+12.44%)
Dec 14, 2022 27.94 29.95 26.94 29.01 34,039,484 +1.29(+4.67%)
Dec 13, 2022 25.30 28.84 24.93 27.71 46,627,904 -1.42(-4.89%)
Dec 12, 2022 31.26 31.82 29.13 29.14 23,408,778 -1.78(-5.75%)
Dec 09, 2022 30.46 31.20 29.29 30.91 27,312,008 +0.87(+2.88%)
Dec 08, 2022 32.20 32.90 29.91 30.05 27,656,128 -2.66(-8.13%)
Dec 07, 2022 33.62 33.77 32.11 32.71 23,654,786 +0.01(+0.03%)
Dec 06, 2022 30.61 33.52 30.56 32.70 27,840,896 +2.13(+6.97%)
Dec 05, 2022 30.10 31.45 29.27 30.57 23,806,304 +1.00(+3.37%)
Dec 02, 2022 30.75 31.14 29.37 29.58 35,713,488 +1.00(+3.52%)
Dec 01, 2022 27.44 29.70 27.33 28.57 34,345,888 +0.65(+2.33%)
Nov 30, 2022 33.74 34.64 27.86 27.92 40,879,200 -6.07(-17.85%)
Nov 29, 2022 33.47 34.67 32.75 33.98 25,546,764 +0.23(+0.69%)
Nov 28, 2022 32.45 34.29 31.46 33.75 27,161,468 +2.47(+7.88%)
Nov 25, 2022 30.45 31.29 30.32 31.29 13,300,124 +1.17(+3.89%)
Nov 23, 2022 31.17 31.31 29.13 30.11 36,657,068 -1.00(-3.20%)
Nov 22, 2022 33.45 34.23 31.08 31.11 26,287,394 -3.06(-8.96%)
Nov 21, 2022 33.65 34.52 33.32 34.17 24,869,326 +1.64(+5.03%)
Nov 18, 2022 31.22 33.67 31.06 32.53 29,822,094 -0.18(-0.54%)
Nov 17, 2022 35.84 35.89 32.31 32.71 48,040,804 -0.94(-2.79%)
Nov 16, 2022 31.89 34.13 31.76 33.65 38,598,976 +3.88(+13.03%)
Nov 15, 2022 28.75 31.28 28.42 29.77 49,097,252 -2.86(-8.75%)
Nov 14, 2022 32.23 32.77 30.91 32.63 27,761,312 +1.10(+3.48%)
Nov 11, 2022 34.34 35.60 31.07 31.53 34,088,244 -3.61(-10.27%)
Nov 10, 2022 42.02 43.35 34.52 35.14 38,078,312 -15.67(-30.84%)
Nov 09, 2022 48.46 50.96 48.08 50.81 20,480,788 +4.37(+9.42%)
Nov 08, 2022 46.83 49.36 44.47 46.43 23,007,672 -2.93(-5.94%)
Nov 07, 2022 51.41 53.62 48.89 49.36 10,900,485 -3.50(-6.62%)
Nov 04, 2022 55.23 57.50 52.62 52.86 22,648,746 -8.75(-14.21%)
Nov 03, 2022 62.49 64.28 58.83 61.62 17,120,496 +2.47(+4.17%)
Nov 02, 2022 53.06 59.39 59.15 21,423,386 +5.14(+9.53%)
Nov 01, 2022 52.10 55.05 51.43 54.01 11,880,720 -1.25(-2.26%)
Oct 31, 2022 53.16 56.12 52.89 55.25 12,561,678 +3.33(+6.41%)
Oct 28, 2022 58.62 59.08 51.69 51.92 16,105,485 -6.95(-11.80%)
Oct 27, 2022 54.92 59.06 53.17 58.87 14,608,793 +2.94(+5.26%)
Oct 26, 2022 57.46 58.44 52.00 55.93 18,558,196 +1.61(+2.96%)
Oct 25, 2022 57.46 57.77 53.01 54.32 14,771,992 -3.63(-6.26%)
Oct 24, 2022 58.49 62.36 57.37 57.95 15,423,805 -1.13(-1.91%)
Oct 21, 2022 67.02 67.74 58.49 59.08 19,485,930 -7.13(-10.76%)
Oct 20, 2022 66.58 67.50 60.10 66.20 18,539,068 -1.19(-1.77%)
Oct 19, 2022 70.36 71.17 65.59 67.39 12,367,740 -1.70(-2.46%)
Oct 18, 2022 63.28 72.60 61.63 69.10 18,065,800 -0.91(-1.30%)
Oct 17, 2022 68.49 71.42 66.38 70.01 13,967,973 -4.47(-6.00%)
Oct 14, 2022 63.45 74.98 63.40 74.47 18,707,432 +8.76(+13.34%)
Oct 13, 2022 81.21 83.35 61.89 65.71 31,192,340 -6.60(-9.12%)
Oct 12, 2022 70.43 73.16 69.45 72.31 15,208,807 +1.98(+2.82%)
Oct 11, 2022 68.09 72.91 66.43 70.32 22,570,030 +5.45(+8.40%)
Oct 10, 2022 59.38 67.22 59.22 64.87 21,167,548 +6.07(+10.31%)
Oct 07, 2022 54.29 59.65 53.84 58.81 22,765,530 +8.83(+17.67%)
Oct 06, 2022 49.10 50.33 46.61 49.98 18,040,676 +0.93(+1.90%)
Oct 05, 2022 52.86 54.24 47.72 49.05 20,422,430 -1.38(-2.73%)
Oct 04, 2022 53.39 53.49 50.23 50.42 17,125,264 -7.92(-13.57%)
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.