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

Semiconductor Bear -3X Direxion (NY: SOXS )

19.84 -0.78 (-3.78%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 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 10.62 11.08 10.49 10.95 82,911,848 -0.12(-1.06%)
Sep 28, 2023 11.82 11.95 10.70 11.07 94,017,304 -0.64(-5.43%)
Sep 27, 2023 11.73 12.27 11.44 11.71 63,922,932 -0.30(-2.52%)
Sep 26, 2023 11.72 12.18 11.60 12.01 57,888,392 +0.60(+5.23%)
Sep 25, 2023 11.82 11.71 11.39 11.41 55,741,484 -0.22(-1.93%)
Sep 22, 2023 11.62 11.80 11.30 11.64 50,451,724 -0.29(-2.46%)
Sep 21, 2023 11.74 11.96 11.50 11.93 69,064,824 +0.62(+5.45%)
Sep 20, 2023 10.62 11.32 10.49 11.32 49,666,352 +0.56(+5.18%)
Sep 19, 2023 10.58 10.94 10.55 10.76 55,161,396 +0.26(+2.51%)
Sep 18, 2023 10.86 10.92 10.37 10.50 55,605,324 -0.10(-0.91%)
Sep 15, 2023 9.937 10.75 9.929 10.59 81,941,416 +0.86(+8.81%)
Sep 14, 2023 9.647 10.03 9.618 9.734 60,080,680 -0.18(-1.85%)
Sep 13, 2023 10.12 10.16 9.638 9.917 61,840,496 -0.16(-1.63%)
Sep 12, 2023 10.06 10.13 9.599 10.08 53,176,400 +0.24(+2.45%)
Sep 11, 2023 9.484 10.24 9.455 9.840 52,748,344 +0.02(+0.20%)
Sep 08, 2023 9.724 9.946 9.522 9.821 54,204,964 +0.16(+1.70%)
Sep 07, 2023 9.667 10.00 9.580 9.657 80,217,168 +0.63(+6.94%)
Sep 06, 2023 8.896 9.339 8.732 9.031 65,557,744 +0.20(+2.29%)
Sep 05, 2023 8.934 9.069 8.626 8.828 59,464,012 +0.02(+0.22%)
Sep 01, 2023 8.703 9.021 8.645 8.809 63,872,244 -0.07(-0.76%)
Aug 31, 2023 9.156 9.175 8.722 8.876 62,249,096 -0.18(-2.02%)
Aug 30, 2023 9.252 9.464 8.934 9.059 66,636,376 -0.13(-1.36%)
Aug 29, 2023 10.11 10.17 9.079 9.185 74,287,032 -0.77(-7.74%)
Aug 28, 2023 10.04 10.28 9.869 9.956 48,417,672 -0.38(-3.64%)
Aug 25, 2023 10.51 10.99 10.08 10.33 105,560,352 -0.16(-1.56%)
Aug 24, 2023 9.011 10.54 8.992 10.50 100,693,632 +0.95(+10.00%)
Aug 23, 2023 10.33 10.36 9.406 9.541 65,097,164 -0.60(-5.89%)
Aug 22, 2023 9.522 10.25 9.475 10.14 61,221,752 +0.25(+2.53%)
Aug 21, 2023 10.63 10.70 9.821 9.888 54,398,540 -0.91(-8.39%)
Aug 18, 2023 11.33 11.41 10.68 10.79 59,796,136 -0.17(-1.58%)
Aug 17, 2023 10.59 11.06 10.52 10.97 62,603,476 +0.32(+2.99%)
Aug 16, 2023 10.10 10.67 10.06 10.65 70,876,000 +0.59(+5.84%)
Aug 15, 2023 9.696 10.09 9.618 10.06 68,866,496 +0.49(+5.14%)
Aug 14, 2023 10.61 10.70 9.570 9.570 69,438,240 -0.88(-8.39%)
Aug 11, 2023 10.13 10.52 10.10 10.45 76,325,104 +0.68(+7.01%)
Aug 10, 2023 9.397 9.956 9.079 9.763 78,284,648 +0.14(+1.50%)
Aug 09, 2023 9.146 9.676 9.122 9.618 63,141,524 +0.49(+5.39%)
Aug 08, 2023 9.108 9.464 9.079 9.127 59,169,872 +0.44(+5.11%)
Aug 07, 2023 8.780 8.953 8.664 8.684 52,491,728 -0.30(-3.33%)
Aug 04, 2023 9.021 9.281 8.607 8.982 80,340,200 +0.07(+0.76%)
Aug 03, 2023 9.204 9.267 8.722 8.915 86,312,856 +0.08(+0.87%)
Aug 02, 2023 8.240 8.982 8.231 8.838 106,346,592 +0.92(+11.56%)
Aug 01, 2023 8.134 8.240 7.884 7.922 64,250,292 -0.03(-0.36%)
Jul 31, 2023 7.970 8.105 7.874 7.951 59,008,240 -0.10(-1.20%)
Jul 28, 2023 8.096 8.366 7.951 8.048 76,130,808 -0.53(-6.18%)
Jul 27, 2023 8.414 8.751 8.019 8.578 124,279,160 -0.53(-5.82%)
Jul 26, 2023 9.050 9.378 8.876 9.108 66,328,144 +0.39(+4.42%)
Jul 25, 2023 9.050 9.050 8.568 8.722 54,446,640 -0.46(-5.04%)
Jul 24, 2023 9.185 9.339 8.992 9.185 46,003,488 +0.01(+0.11%)
Jul 21, 2023 9.146 9.358 8.925 9.175 70,091,968 -0.26(-2.76%)
Jul 20, 2023 8.963 9.565 8.876 9.435 95,784,200 +0.94(+11.12%)
Jul 19, 2023 8.163 8.568 8.163 8.491 57,163,736 +0.29(+3.53%)
Jul 18, 2023 8.366 8.549 8.115 8.202 55,000,576 -0.04(-0.47%)
Jul 17, 2023 8.867 9.040 8.105 8.240 69,818,192 -0.62(-6.96%)
Jul 14, 2023 8.549 8.987 8.317 8.857 70,773,680 +0.31(+3.61%)
Jul 13, 2023 8.838 8.934 8.491 8.549 61,214,500 -0.56(-6.14%)
Jul 12, 2023 9.223 9.397 9.050 9.108 64,395,036 -0.51(-5.31%)
Jul 11, 2023 9.522 10.07 9.493 9.618 49,796,772 -0.01(-0.10%)
Jul 10, 2023 10.19 10.22 9.599 9.628 54,910,008 -0.63(-6.11%)
Jul 07, 2023 10.21 10.32 9.782 10.25 47,311,388 +0.00(+0.00%)
Jul 06, 2023 10.42 10.66 10.23 10.25 61,771,332 +0.37(+3.70%)
Jul 05, 2023 9.484 9.898 9.407 9.888 44,839,280 +0.62(+6.65%)
Jul 03, 2023 9.387 9.599 9.194 9.272 23,245,570 -0.24(-2.53%)
Jun 30, 2023 9.676 9.773 9.397 9.512 47,262,356 -0.42(-4.27%)
Jun 29, 2023 9.850 10.24 9.831 9.937 58,122,328 -0.08(-0.77%)
Jun 28, 2023 10.23 10.25 9.715 10.01 59,693,032 +0.27(+2.77%)
Jun 27, 2023 10.77 10.91 9.686 9.744 62,293,372 -1.12(-10.29%)
Jun 26, 2023 10.77 10.88 10.24 10.86 53,519,052 -0.12(-1.05%)
Jun 23, 2023 10.93 11.13 10.79 10.98 51,798,844 +0.60(+5.76%)
Jun 22, 2023 10.81 10.83 10.28 10.38 51,836,532 -0.17(-1.64%)
Jun 21, 2023 10.01 10.59 9.869 10.55 72,336,264 +0.73(+7.45%)
Jun 20, 2023 9.743 10.08 9.479 9.822 52,969,872 +0.20(+2.08%)
Jun 16, 2023 9.040 9.631 9.031 9.622 58,401,792 +0.29(+3.06%)
Jun 15, 2023 9.402 9.117 9.336 73,389,968 -9.45(-50.30%)
May 08, 2023 19.08 19.57 18.75 18.79 20,336,504 -0.25(-1.30%)
May 05, 2023 20.32 20.62 18.76 19.03 29,018,710 -1.32(-6.50%)
May 04, 2023 20.51 20.91 19.77 20.36 29,861,658 +0.36(+1.81%)
May 03, 2023 19.62 20.04 18.95 20.00 35,969,148 +0.66(+3.40%)
May 02, 2023 18.91 19.88 18.60 19.34 31,940,020 +0.43(+2.27%)
May 01, 2023 19.19 19.37 18.74 18.91 23,998,040 -0.54(-2.79%)
Apr 28, 2023 20.30 20.53 19.43 19.45 26,823,320 -1.06(-5.16%)
Apr 27, 2023 20.96 22.12 20.44 20.51 36,081,092 -0.22(-1.06%)
Apr 26, 2023 20.41 21.09 20.12 20.73 33,925,972 -0.37(-1.76%)
Apr 25, 2023 19.50 21.12 19.49 21.10 35,585,756 +1.95(+10.20%)
Apr 24, 2023 19.00 19.54 18.67 19.15 22,158,542 +0.29(+1.52%)
Apr 21, 2023 18.65 19.38 18.64 18.86 34,319,820 +0.43(+2.33%)
Apr 20, 2023 18.99 19.02 17.63 18.43 39,545,964 +0.05(+0.26%)
Apr 19, 2023 18.47 18.74 18.26 18.39 24,360,210 +0.62(+3.49%)
Apr 18, 2023 17.55 18.24 17.15 17.77 26,210,920 -0.27(-1.48%)
Apr 17, 2023 18.62 18.78 17.99 18.03 24,998,424 +0.03(+0.16%)
Apr 14, 2023 17.99 18.60 17.35 18.00 33,204,010 +0.08(+0.43%)
Apr 13, 2023 18.27 18.69 17.59 17.93 31,582,746 -0.41(-2.23%)
Apr 12, 2023 16.91 18.40 16.83 18.34 48,249,704 +0.91(+5.25%)
Apr 11, 2023 16.82 17.50 16.79 17.42 26,852,240 +0.29(+1.67%)
Apr 10, 2023 18.57 18.66 17.08 17.14 35,330,648 -0.91(-5.02%)
Apr 06, 2023 18.32 18.71 17.67 18.04 39,250,624 +0.26(+1.45%)
Apr 05, 2023 17.43 18.31 17.37 17.79 47,210,332 +0.92(+5.48%)
Apr 04, 2023 15.91 17.13 15.87 16.86 45,251,052 +0.90(+5.67%)
Apr 03, 2023 15.85 16.54 15.66 15.96 43,119,760 +0.45(+2.89%)
Mar 31, 2023 16.19 16.31 15.50 15.51 44,400,740 -0.35(-2.22%)
Mar 30, 2023 16.04 16.19 15.55 15.86 53,174,072 -0.76(-4.58%)
Mar 29, 2023 17.57 17.61 16.24 16.62 56,236,220 -1.78(-9.68%)
Mar 28, 2023 18.15 19.24 18.12 18.40 39,163,824 +0.40(+2.22%)
Mar 27, 2023 17.19 18.19 17.02 18.00 35,434,136 +0.67(+3.85%)
Mar 24, 2023 16.89 17.88 16.78 17.34 49,480,680 +0.86(+5.20%)
Mar 23, 2023 17.05 17.48 15.77 16.48 77,109,840 -1.44(-8.03%)
Mar 22, 2023 17.43 17.94 16.04 17.92 58,553,436 +0.47(+2.67%)
Mar 21, 2023 17.09 18.23 16.54 17.45 41,893,428 -0.02(-0.12%)
Mar 20, 2023 18.03 18.46 17.34 17.47 36,482,796 -0.58(-3.19%)
Mar 17, 2023 17.70 18.40 17.26 18.05 47,591,404 +0.27(+1.54%)
Mar 16, 2023 20.40 20.67 17.63 17.77 60,163,612 -2.31(-11.50%)
Mar 15, 2023 20.26 21.33 19.96 20.09 52,547,064 +0.74(+3.80%)
Mar 14, 2023 20.18 20.51 19.02 19.35 53,075,836 -1.94(-9.12%)
Mar 13, 2023 21.91 22.61 20.49 21.29 65,471,300 +0.06(+0.27%)
Mar 10, 2023 19.82 21.57 19.63 21.24 78,136,984 +1.13(+5.63%)
Mar 09, 2023 19.09 20.21 18.14 20.10 58,589,652 +1.13(+5.96%)
Mar 08, 2023 20.34 20.36 18.90 18.97 47,727,232 -1.63(-7.92%)
Mar 07, 2023 19.93 20.85 19.63 20.60 42,623,944 +0.66(+3.31%)
Mar 06, 2023 19.14 20.11 18.62 19.94 34,337,756 +0.64(+3.32%)
Mar 03, 2023 20.16 20.71 19.22 19.30 35,582,360 -0.88(-4.35%)
Mar 02, 2023 21.61 22.12 19.89 20.18 42,737,812 -0.45(-2.19%)
Mar 01, 2023 20.51 20.95 19.92 20.63 39,322,568 -0.06(-0.27%)
Feb 28, 2023 21.05 21.20 19.82 20.69 36,828,500 -0.14(-0.68%)
Feb 27, 2023 20.25 20.91 20.16 20.83 28,800,226 -0.32(-1.52%)
Feb 24, 2023 21.25 21.68 20.91 21.15 42,917,948 +1.06(+5.26%)
Feb 23, 2023 20.10 21.48 19.80 20.09 56,826,540 -2.21(-9.89%)
Feb 22, 2023 21.80 22.72 21.31 22.30 43,099,692 +0.33(+1.50%)
Feb 21, 2023 20.95 22.10 20.27 21.97 41,685,212 +1.97(+9.85%)
Feb 17, 2023 19.45 20.56 19.28 20.00 54,538,248 +0.92(+4.84%)
Feb 16, 2023 18.72 19.19 18.19 19.08 55,610,512 +1.30(+7.32%)
Feb 15, 2023 18.59 18.97 17.77 17.77 46,428,904 -0.21(-1.15%)
Feb 14, 2023 19.51 19.97 17.80 17.98 72,074,168 -1.06(-5.55%)
Feb 13, 2023 19.64 20.17 18.84 19.04 33,196,314 -0.85(-4.27%)
Feb 10, 2023 19.57 20.51 19.40 19.89 54,710,144 +0.95(+5.03%)
Feb 09, 2023 18.10 19.41 17.44 18.93 56,997,184 -0.13(-0.69%)
Feb 08, 2023 18.26 19.22 17.86 19.07 39,502,968 +1.15(+6.42%)
Feb 07, 2023 19.67 19.77 17.65 17.92 59,903,740 -1.89(-9.52%)
Feb 06, 2023 19.78 20.09 18.96 19.80 48,046,768 +0.92(+4.90%)
Feb 03, 2023 19.04 19.22 17.69 18.88 68,438,824 +0.97(+5.42%)
Feb 02, 2023 18.59 19.15 17.36 17.91 66,037,128 -1.24(-6.50%)
Feb 01, 2023 22.41 22.44 18.44 19.15 72,999,744 -3.55(-15.62%)
Jan 31, 2023 24.26 24.26 22.68 22.70 37,817,132 -1.25(-5.24%)
Jan 30, 2023 23.18 24.10 22.79 23.95 42,293,336 +1.68(+7.54%)
Jan 27, 2023 22.98 23.15 21.70 22.27 41,936,284 +0.42(+1.94%)
Jan 26, 2023 22.20 23.35 21.76 21.85 43,246,664 -1.07(-4.65%)
Jan 25, 2023 24.30 24.91 22.83 22.91 46,278,048 -0.17(-0.74%)
Jan 24, 2023 23.41 23.56 22.52 23.08 33,728,932 +0.41(+1.79%)
Jan 23, 2023 25.92 26.04 22.38 22.68 63,603,952 -3.99(-14.96%)
Jan 20, 2023 28.52 29.36 26.57 26.67 35,682,900 -2.71(-9.21%)
Jan 19, 2023 27.84 29.65 27.74 29.37 47,695,740 +2.30(+8.50%)
Jan 18, 2023 25.83 27.11 25.21 27.07 38,720,956 +0.49(+1.84%)
Jan 17, 2023 26.98 27.42 25.85 26.58 30,216,032 -0.25(-0.91%)
Jan 13, 2023 28.06 28.27 26.73 26.83 30,103,524 -0.27(-1.01%)
Jan 12, 2023 27.64 29.35 26.52 27.10 54,727,164 -0.91(-3.26%)
Jan 11, 2023 29.08 29.85 27.99 28.02 28,116,404 -1.09(-3.76%)
Jan 10, 2023 30.67 31.11 29.04 29.11 26,628,684 -1.17(-3.86%)
Jan 09, 2023 30.31 30.98 28.10 30.28 42,453,408 -1.87(-5.81%)
Jan 06, 2023 35.91 37.34 31.47 32.15 38,310,372 -5.22(-13.98%)
Jan 05, 2023 36.49 37.46 35.80 37.37 25,576,928 +1.95(+5.51%)
Jan 04, 2023 36.41 37.62 34.78 35.42 34,177,792 -3.14(-8.14%)
Jan 03, 2023 35.36 39.13 35.27 38.56 22,799,822 +1.30(+3.49%)
Dec 30, 2022 38.86 39.66 37.20 37.26 20,726,888 +0.20(+0.53%)
Dec 29, 2022 39.18 39.60 36.62 37.06 29,524,502 -4.05(-9.86%)
Dec 28, 2022 40.15 41.61 38.70 41.11 25,635,948 +1.64(+4.16%)
Dec 27, 2022 38.17 39.91 38.14 39.47 24,382,794 +2.07(+5.55%)
Dec 23, 2022 38.38 39.58 37.32 37.40 29,375,696 -0.04(-0.10%)
Dec 22, 2022 35.09 39.41 35.09 37.44 40,848,332 +4.16(+12.50%)
Dec 21, 2022 35.19 35.29 32.98 33.28 24,075,216 -2.52(-7.03%)
Dec 20, 2022 36.43 36.70 34.77 35.80 21,712,488 +0.65(+1.84%)
Dec 19, 2022 33.80 36.13 33.72 35.15 23,305,024 +1.30(+3.84%)
Dec 16, 2022 33.57 34.83 32.75 33.85 27,606,946 +0.86(+2.60%)
Dec 15, 2022 31.18 33.18 30.77 32.99 34,796,892 +3.65(+12.44%)
Dec 14, 2022 28.26 30.29 27.25 29.34 33,650,096 +1.31(+4.67%)
Dec 13, 2022 25.60 29.17 25.22 28.04 46,094,516 -1.44(-4.88%)
Dec 12, 2022 31.62 32.19 29.47 29.48 23,141,000 -1.80(-5.75%)
Dec 09, 2022 30.81 31.56 29.63 31.27 26,999,580 +0.88(+2.88%)
Dec 08, 2022 32.57 33.28 30.26 30.40 27,339,764 -2.69(-8.13%)
Dec 07, 2022 34.01 34.17 32.48 33.09 23,384,194 +0.01(+0.03%)
Dec 06, 2022 30.96 33.91 30.91 33.08 27,522,418 +2.16(+6.97%)
Dec 05, 2022 30.44 31.82 29.61 30.92 23,533,978 +1.01(+3.37%)
Dec 02, 2022 31.10 31.50 29.71 29.92 35,304,952 +1.02(+3.52%)
Dec 01, 2022 27.75 30.04 27.65 28.90 33,953,000 +0.66(+2.33%)
Nov 30, 2022 34.13 35.04 28.19 28.24 40,411,576 -6.14(-17.85%)
Nov 29, 2022 33.86 35.07 33.13 34.38 25,254,530 +0.24(+0.69%)
Nov 28, 2022 32.83 34.69 31.83 34.14 26,850,762 +2.49(+7.88%)
Nov 25, 2022 30.80 31.65 30.67 31.65 13,147,981 +1.19(+3.89%)
Nov 23, 2022 31.53 31.67 29.47 30.46 36,237,740 -1.01(-3.20%)
Nov 22, 2022 33.84 34.62 31.44 31.47 25,986,686 -3.10(-8.96%)
Nov 21, 2022 34.04 34.92 33.71 34.57 24,584,840 +1.66(+5.03%)
Nov 18, 2022 31.58 34.06 31.42 32.91 29,480,954 -0.18(-0.54%)
Nov 17, 2022 36.25 36.31 32.68 33.09 47,491,256 -0.95(-2.79%)
Nov 16, 2022 32.26 34.53 32.13 34.04 38,157,436 +3.92(+13.03%)
Nov 15, 2022 29.08 31.64 28.75 30.11 48,535,620 -2.89(-8.75%)
Nov 14, 2022 32.60 33.15 31.27 33.00 27,443,744 +1.11(+3.48%)
Nov 11, 2022 34.74 36.01 31.43 31.89 33,698,304 -3.65(-10.27%)
Nov 10, 2022 42.51 43.85 34.92 35.55 37,642,728 -15.85(-30.84%)
Nov 09, 2022 49.02 51.55 48.64 51.39 20,246,504 +4.42(+9.42%)
Nov 08, 2022 47.37 49.93 44.98 46.97 22,744,484 -2.96(-5.94%)
Nov 07, 2022 52.00 54.24 49.45 49.93 10,775,792 -3.54(-6.62%)
Nov 04, 2022 55.87 58.17 53.23 53.47 22,389,662 -8.86(-14.21%)
Nov 03, 2022 63.21 65.02 59.51 62.33 16,924,650 +2.49(+4.17%)
Nov 02, 2022 53.67 60.08 59.83 21,178,320 +5.20(+9.53%)
Nov 01, 2022 52.70 55.68 52.02 54.63 11,744,814 -1.26(-2.26%)
Oct 31, 2022 53.77 56.77 53.50 55.89 12,417,983 +3.37(+6.41%)
Oct 28, 2022 59.30 59.76 52.29 52.52 15,921,251 -7.03(-11.80%)
Oct 27, 2022 55.55 59.74 53.78 59.55 14,441,680 +2.97(+5.26%)
Oct 26, 2022 58.12 59.12 52.60 56.58 18,345,904 +1.63(+2.96%)
Oct 25, 2022 58.12 58.44 53.62 54.95 14,603,012 -3.67(-6.26%)
Oct 24, 2022 59.17 63.08 58.04 58.62 15,247,369 -1.14(-1.91%)
Oct 21, 2022 67.79 68.52 59.16 59.76 19,263,026 -7.21(-10.76%)
Oct 20, 2022 67.35 68.28 60.79 66.97 18,326,996 -1.20(-1.77%)
Oct 19, 2022 71.17 71.99 66.35 68.17 12,226,263 -1.72(-2.46%)
Oct 18, 2022 64.01 73.44 62.35 69.89 17,859,140 -0.92(-1.30%)
Oct 17, 2022 69.28 72.24 67.15 70.82 13,808,190 -4.52(-6.00%)
Oct 14, 2022 64.18 75.85 64.14 75.33 18,493,434 +8.87(+13.34%)
Oct 13, 2022 82.15 84.31 62.60 66.47 30,835,524 -6.67(-9.12%)
Oct 12, 2022 71.24 74.01 70.25 73.14 15,034,830 +2.00(+2.82%)
Oct 11, 2022 68.88 73.75 67.19 71.14 22,311,846 +5.51(+8.40%)
Oct 10, 2022 60.07 67.99 59.91 65.62 20,925,408 +6.14(+10.31%)
Oct 07, 2022 54.92 60.34 54.46 59.49 22,505,110 +8.93(+17.67%)
Oct 06, 2022 49.67 50.91 47.15 50.56 17,834,306 +0.94(+1.90%)
Oct 05, 2022 53.47 54.87 48.27 49.61 20,188,814 -1.39(-2.73%)
Oct 04, 2022 54.01 54.11 50.81 51.01 16,929,364 -8.01(-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.