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

Semiconductor Bull 3X Direxion (NY: SOXL )

46.87 +3.66 (+8.47%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 15, 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 (%)
Oct 29, 2010 0.5617 0.5813 0.5607 0.5769 11,726,414 +0.01(+1.87%)
Oct 28, 2010 0.5664 0.5698 0.5454 0.5663 15,096,120 +0.00(+0.25%)
Oct 27, 2010 0.5192 0.5657 0.5191 0.5649 21,273,872 +0.04(+7.81%)
Oct 25, 2010 0.5152 0.5327 0.5152 0.5240 13,449,435 +0.02(+3.29%)
Oct 22, 2010 0.4789 0.5097 0.4789 0.5073 32,322,690 +0.03(+5.92%)
Oct 21, 2010 0.4886 0.4911 0.4654 0.4789 23,906,486 -0.01(-1.49%)
Oct 20, 2010 0.4786 0.4935 0.4691 0.4861 26,416,860 +0.01(+1.67%)
Oct 19, 2010 0.4834 0.5041 0.4625 0.4781 41,004,896 -0.02(-4.19%)
Oct 18, 2010 0.5083 0.5083 0.4866 0.4991 23,059,248 -0.01(-2.32%)
Oct 15, 2010 0.5100 0.5152 0.4879 0.5109 24,244,602 +0.01(+2.28%)
Oct 14, 2010 0.5046 0.5138 0.4908 0.4995 20,956,498 -0.00(-0.82%)
Oct 13, 2010 0.5061 0.5114 0.4897 0.5037 29,675,314 +0.00(+0.46%)
Oct 12, 2010 0.4848 0.5075 0.4761 0.5014 19,864,062 +0.01(+2.13%)
Oct 11, 2010 0.4821 0.5051 0.4821 0.4909 22,075,074 +0.01(+1.82%)
Oct 08, 2010 0.4821 0.4843 0.4483 0.4821 31,799,912 +0.02(+3.26%)
Oct 07, 2010 0.4657 0.4735 0.4506 0.4669 22,577,564 +0.00(+0.03%)
Oct 06, 2010 0.4829 0.4837 0.4498 0.4668 24,051,226 -0.02(-3.44%)
Oct 05, 2010 0.4645 0.4877 0.4645 0.4834 26,243,252 +0.03(+6.25%)
Oct 04, 2010 0.4715 0.4718 0.4391 0.4549 27,450,192 -0.02(-4.09%)
Oct 01, 2010 0.4743 0.4941 0.4634 0.4743 26,303,982 -0.01(-1.06%)
Sep 30, 2010 0.4977 0.5075 0.4658 0.4794 39,439,620 -0.01(-2.17%)
Sep 29, 2010 0.4706 0.5008 0.4706 0.4900 34,344,228 +0.01(+2.21%)
Sep 28, 2010 0.4635 0.4820 0.4446 0.4794 27,568,598 +0.02(+4.66%)
Sep 27, 2010 0.4695 0.4708 0.4526 0.4580 22,167,990 -0.01(-1.71%)
Sep 24, 2010 0.4352 0.4685 0.4352 0.4660 27,385,236 +0.05(+11.89%)
Sep 23, 2010 0.3972 0.4377 0.3896 0.4165 22,918,540 +0.01(+1.94%)
Sep 22, 2010 0.4208 0.4249 0.3991 0.4086 27,437,642 -0.02(-4.17%)
Sep 21, 2010 0.4277 0.4375 0.4223 0.4263 13,004 -0.00(-0.68%)
Sep 20, 2010 0.4243 0.4318 0.4114 0.4292 42,466,336 +0.01(+1.20%)
Sep 17, 2010 0.4242 0.4319 0.4175 0.4242 15,624,100 +0.01(+2.19%)
Sep 15, 2010 0.4097 0.4160 0.3982 0.4151 22,103,878 -0.00(-0.77%)
Sep 14, 2010 0.3952 0.4260 0.3842 0.4183 32,443,500 +0.02(+4.90%)
Sep 13, 2010 0.3737 0.3997 0.3733 0.3988 37,022,228 +0.04(+9.92%)
Sep 10, 2010 0.3742 0.3789 0.3467 0.3628 54,794,464 -0.01(-3.91%)
Sep 09, 2010 0.3902 0.3911 0.3731 0.3776 17,915,088 +0.00(+0.41%)
Sep 08, 2010 0.3840 0.3865 0.3653 0.3760 59,790,568 -0.01(-1.65%)
Sep 07, 2010 0.4006 0.4037 0.3783 0.3823 26,591,054 -0.02(-5.40%)
Sep 03, 2010 0.4026 0.4129 0.3845 0.4042 43,315,848 +0.02(+4.33%)
Sep 02, 2010 0.3694 0.3874 0.3620 0.3874 35,010,964 +0.02(+6.65%)
Sep 01, 2010 0.3459 0.3742 0.3459 0.3633 23,071,602 +0.03(+9.61%)
Aug 31, 2010 0.3314 0.3594 0.3274 0.3314 6,502 -0.02(-6.79%)
Aug 30, 2010 0.3771 0.3822 0.3553 0.3556 13,540,726 -0.03(-7.07%)
Aug 27, 2010 0.3826 0.3868 0.3427 0.3826 24,728,302 +0.01(+1.43%)
Aug 26, 2010 0.3773 0.3919 0.3571 0.3773 6,502 -0.01(-1.49%)
Aug 25, 2010 0.3665 0.3877 0.3530 0.3829 91,030 +0.01(+3.02%)
Aug 24, 2010 0.3759 0.3845 0.3631 0.3717 15,181,884 -0.02(-5.07%)
Aug 23, 2010 0.4174 0.4192 0.3911 0.3916 16,672,776 -0.01(-3.52%)
Aug 20, 2010 0.4049 0.4179 0.3974 0.4059 9,405,059 +0.00(+1.15%)
Aug 19, 2010 0.4175 0.4239 0.3957 0.4012 12,127,730 -0.02(-5.02%)
Aug 18, 2010 0.4125 0.4286 0.4043 0.4225 11,068,585 +0.01(+3.35%)
Aug 17, 2010 0.4089 0.4226 0.4000 0.4088 15,633,723 +0.02(+3.83%)
Aug 16, 2010 0.3860 0.4058 0.3768 0.3937 16,827,008 +0.00(+1.03%)
Aug 13, 2010 0.3897 0.4148 0.3889 0.3897 10,754,268 -0.01(-3.02%)
Aug 12, 2010 0.3889 0.4074 0.3753 0.4019 30,087,620 -0.02(-4.00%)
Aug 11, 2010 0.4454 0.4458 0.4067 0.4186 120,290 -0.06(-12.04%)
Aug 10, 2010 0.4998 0.4998 0.4622 0.4759 20,297,760 -0.04(-7.68%)
Aug 09, 2010 0.5109 0.5229 0.4983 0.5155 8,218,405 +0.01(+1.64%)
Aug 06, 2010 0.5072 0.5177 0.4883 0.5072 8,603,922 +0.00(+0.12%)
Aug 05, 2010 0.5161 0.5232 0.5014 0.5066 7,826,647 -0.01(-2.40%)
Aug 04, 2010 0.5060 0.5206 0.4912 0.5191 9,215,780 +0.01(+2.93%)
Aug 03, 2010 0.5201 0.5212 0.4912 0.5043 12,719,887 -0.02(-3.02%)
Aug 02, 2010 0.5187 0.5275 0.5002 0.5200 21,467,248 +0.03(+5.29%)
Jul 30, 2010 0.4938 0.5035 0.4685 0.4938 15,066,275 -0.02(-3.14%)
Jul 29, 2010 0.5489 0.5500 0.4892 0.5098 26,727,342 -0.03(-6.06%)
Jul 28, 2010 0.5652 0.5781 0.5337 0.5427 6,502 -0.03(-5.19%)
Jul 27, 2010 0.5972 0.5972 0.5650 0.5724 11,342,328 -0.01(-2.05%)
Jul 26, 2010 0.5644 0.5876 0.5474 0.5844 9,347,385 +0.02(+3.60%)
Jul 23, 2010 0.5490 0.5679 0.5350 0.5641 7,685,419 +0.01(+1.92%)
Jul 22, 2010 0.5152 0.5644 0.5152 0.5535 11,170,085 +0.05(+9.16%)
Jul 21, 2010 0.5501 0.5501 0.5035 0.5071 11,797,808 -0.03(-6.07%)
Jul 20, 2010 0.4978 0.5400 0.4795 0.5398 15,324,022 +0.00(+0.29%)
Jul 19, 2010 0.5163 0.5403 0.5049 0.5383 8,566,989 +0.04(+7.56%)
Jul 16, 2010 0.5004 0.5466 0.4995 0.5004 8,539,225 -0.05(-9.51%)
Jul 15, 2010 0.5527 0.5589 0.5241 0.5530 12,071,226 -0.01(-1.29%)
Jul 14, 2010 0.5906 0.5967 0.5494 0.5603 6,502 -0.01(-0.92%)
Jul 13, 2010 0.5506 0.5709 0.5410 0.5655 42,264 +0.03(+6.43%)
Jul 12, 2010 0.5143 0.5372 0.5084 0.5314 9,401,483 +0.02(+3.82%)
Jul 09, 2010 0.5118 0.5134 0.4864 0.5118 8,135,372 +0.02(+3.45%)
Jul 08, 2010 0.5169 0.5169 0.4712 0.4948 15,933,735 -0.00(-0.74%)
Jul 07, 2010 0.4309 0.4992 0.4309 0.4984 14,789,346 +0.07(+15.71%)
Jul 06, 2010 0.4574 0.4660 0.4197 0.4308 26,072,438 -0.00(-0.18%)
Jul 02, 2010 0.4315 0.4444 0.4100 0.4315 7,615,390 -0.01(-1.23%)
Jul 01, 2010 0.4383 0.4488 0.4009 0.4369 11,612,170 +0.00(+0.39%)
Jun 30, 2010 0.4600 0.4749 0.4315 0.4352 11,743,515 -0.02(-4.83%)
Jun 29, 2010 0.5026 0.5026 0.4483 0.4573 25,976,400 -0.07(-12.62%)
Jun 25, 2010 0.5234 0.5292 0.4952 0.5234 9,445,568 +0.00(+0.33%)
Jun 24, 2010 0.5615 0.5635 0.5147 0.5216 12,734,972 -0.05(-8.72%)
Jun 23, 2010 0.5721 0.5929 0.5412 0.5715 8,751,652 +0.00(+0.87%)
Jun 22, 2010 0.6010 0.6247 0.5613 0.5666 10,711,288 -0.03(-5.27%)
Jun 21, 2010 0.6419 0.6581 0.5869 0.5981 9,811,122 -0.02(-2.65%)
Jun 18, 2010 0.6144 0.6298 0.6059 0.6144 5,039,409 -0.00(-0.67%)
Jun 17, 2010 0.6349 0.6362 0.5870 0.6186 9,450,835 -0.00(-0.64%)
Jun 16, 2010 0.6010 0.6364 0.5850 0.6226 15,413,233 +0.01(+1.39%)
Jun 15, 2010 0.5383 0.6179 0.5383 0.6140 13,004 +0.09(+16.65%)
Jun 14, 2010 0.5415 0.5560 0.5252 0.5264 7,503,162 +0.01(+1.91%)
Jun 11, 2010 0.4780 0.5187 0.4737 0.5165 7,049,178 +0.02(+4.27%)
Jun 10, 2010 0.4700 0.4971 0.4628 0.4954 10,298,203 +0.05(+10.99%)
Jun 09, 2010 0.4678 0.4969 0.4406 0.4463 9,355,902 -0.01(-1.99%)
Jun 08, 2010 0.4631 0.4652 0.4216 0.4554 13,546,188 -0.01(-1.10%)
Jun 07, 2010 0.5258 0.5334 0.4568 0.4604 19,840,004 -0.06(-11.16%)
Jun 04, 2010 0.5183 0.5818 0.5098 0.5183 14,795,913 -0.08(-13.01%)
Jun 03, 2010 0.5841 0.6026 0.5675 0.5958 9,861,840 +0.02(+3.83%)
Jun 02, 2010 0.5369 0.5745 0.5206 0.5738 12,019,013 +0.06(+10.68%)
Jun 01, 2010 0.5527 0.5732 0.5184 0.5184 4,903,643 -0.04(-6.80%)
May 28, 2010 0.5563 0.5912 0.5326 0.5563 10,061,067 -0.03(-4.82%)
May 27, 2010 0.5466 0.5852 0.5389 0.5844 11,458,978 +0.08(+15.22%)
May 26, 2010 0.5355 0.5570 0.5042 0.5072 15,439,762 -0.00(-0.51%)
May 25, 2010 0.4562 0.5100 0.4383 0.5098 32,511 +0.01(+2.25%)
May 24, 2010 0.5194 0.5396 0.4986 0.4986 11,855,418 -0.03(-5.89%)
May 21, 2010 0.4768 0.5527 0.4649 0.5298 12,156,925 +0.03(+6.52%)
May 20, 2010 0.4998 0.5317 0.4654 0.4974 11,524,975 -0.04(-8.15%)
May 19, 2010 0.5304 0.5575 0.5044 0.5415 23,086,752 +0.01(+1.59%)
May 18, 2010 0.5947 0.6047 0.5251 0.5330 6,502 -0.05(-8.16%)
May 17, 2010 0.5455 0.5858 0.5260 0.5804 20,737,504 +0.02(+4.14%)
May 14, 2010 0.5573 0.5989 0.5238 0.5573 17,180,730 -0.06(-9.13%)
May 13, 2010 0.6476 0.6744 0.6049 0.6133 31,418,558 -0.05(-7.83%)
May 12, 2010 0.6256 0.6687 0.6256 0.6655 45,867,900 +0.05(+8.12%)
May 11, 2010 0.6402 0.6482 0.6113 0.6155 30,039,308 -0.01(-1.91%)
May 10, 2010 0.6162 0.6275 0.6024 0.6275 7,804,930 +0.09(+17.48%)
May 07, 2010 0.5537 0.5704 0.4749 0.5341 13,407,691 +0.03(+6.86%)
May 06, 2010 0.6152 0.6419 0.0023 0.4998 18,905,050 -0.12(-19.59%)
May 05, 2010 0.6272 0.6513 0.6035 0.6216 8,579,018 -0.02(-3.21%)
May 04, 2010 0.7248 0.7248 0.6103 0.6422 13,004 -0.10(-13.24%)
May 03, 2010 0.6991 0.7511 0.6991 0.7402 5,336,170 +0.05(+7.36%)
Apr 30, 2010 0.7767 0.7767 0.6878 0.6895 10,948,944 -0.11(-13.49%)
Apr 29, 2010 0.7708 0.7997 0.7617 0.7970 6,326,197 +0.03(+3.43%)
Apr 28, 2010 0.7708 0.8113 0.7322 0.7705 7,434,043 +0.02(+2.00%)
Apr 27, 2010 0.8074 0.8365 0.7530 0.7554 5,538,974 -0.09(-10.35%)
Apr 26, 2010 0.8428 0.8656 0.8368 0.8426 4,167,202 +0.01(+0.88%)
Apr 23, 2010 0.8453 0.8453 0.8016 0.8353 3,900,221 +0.00(+0.44%)
Apr 22, 2010 0.7717 0.8342 0.7357 0.8316 7,145,800 +0.04(+5.65%)
Apr 21, 2010 0.8182 0.8362 0.7511 0.7871 6,250,771 -0.03(-3.12%)
Apr 20, 2010 0.7976 0.8182 0.7920 0.8125 3,166,577 +0.04(+4.84%)
Apr 19, 2010 0.7751 0.7987 0.7307 0.7750 6,191,211 -0.03(-3.37%)
Apr 16, 2010 0.8228 0.8228 0.7645 0.8020 4,821,585 -0.03(-3.69%)
Apr 15, 2010 0.8405 0.8519 0.8234 0.8328 13,721,747 +0.01(+0.86%)
Apr 14, 2010 0.7770 0.8284 0.7770 0.8257 7,042,155 +0.09(+12.87%)
Apr 13, 2010 0.7218 0.7351 0.7125 0.7316 3,145,445 +0.01(+1.93%)
Apr 12, 2010 0.7108 0.7359 0.7024 0.7178 2,598,153 +0.02(+2.50%)
Apr 09, 2010 0.6899 0.7005 0.6742 0.7002 1,356,361 +0.02(+2.66%)
Apr 08, 2010 0.6944 0.6944 0.6595 0.6821 4,843,627 -0.03(-3.54%)
Apr 07, 2010 0.7039 0.7218 0.6845 0.7071 3,699,108 +0.01(+0.99%)
Apr 06, 2010 0.6975 0.7102 0.6895 0.7002 2,161,530 -0.01(-1.51%)
Apr 05, 2010 0.6804 0.7136 0.6369 0.7110 1,619,375 +0.06(+8.47%)
Apr 01, 2010 0.6716 0.6555 0.6555 0.6555 7,126,424 +0.00(+0.33%)
Mar 31, 2010 0.6687 0.6736 0.6498 0.6533 1,165,196 -0.01(-1.55%)
Mar 30, 2010 0.6613 0.6705 0.6442 0.6636 2,082,658 +0.01(+1.91%)
Mar 29, 2010 0.6545 0.6585 0.6465 0.6512 1,495,443 +0.02(+2.69%)
Mar 26, 2010 0.6615 0.6649 0.6215 0.6341 2,513,104 -0.01(-1.58%)
Mar 25, 2010 0.6755 0.6852 0.6436 0.6442 2,202,364 -0.00(-0.50%)
Mar 24, 2010 0.6788 0.6788 0.6441 0.6475 2,202,234 -0.04(-5.54%)
Mar 23, 2010 0.6530 0.6879 0.6527 0.6855 6,626,469 +0.04(+6.45%)
Mar 22, 2010 0.5887 0.6462 0.5853 0.6439 4,120,906 +0.04(+7.22%)
Mar 19, 2010 0.6213 0.6216 0.5903 0.6006 1,727,637 -0.03(-4.55%)
Mar 18, 2010 0.6449 0.6467 0.6203 0.6292 1,715,608 -0.02(-2.43%)
Mar 17, 2010 0.6459 0.6524 0.6332 0.6449 2,827,226 +0.02(+3.61%)
Mar 16, 2010 0.5829 0.6230 0.5820 0.6224 1,366,114 +0.05(+8.12%)
Mar 15, 2010 0.5667 0.5764 0.5667 0.5756 576,746 -0.02(-3.16%)
Mar 12, 2010 0.6099 0.6139 0.5944 0.5944 4,929,326 -0.02(-2.47%)
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.