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

Semiconductor Bull 3X Direxion (NY: SOXL )

41.03 +1.07 (+2.68%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 30, 2013 0.6884 0.6911 0.6639 0.6708 7,978,474 -0.02(-2.74%)
Aug 29, 2013 0.6685 0.6944 0.6645 0.6898 6,463,848 +0.03(+3.82%)
Aug 28, 2013 0.6484 0.6745 0.6484 0.6644 7,406,539 +0.02(+3.30%)
Aug 27, 2013 0.6690 0.6716 0.6402 0.6432 17,390,296 -0.05(-7.46%)
Aug 26, 2013 0.6968 0.7088 0.6916 0.6950 4,434,703 -0.00(-0.68%)
Aug 23, 2013 0.7056 0.7091 0.6879 0.6998 9,855,402 +0.00(+0.07%)
Aug 22, 2013 0.6838 0.7036 0.6838 0.6993 9,161,681 +0.02(+3.39%)
Aug 21, 2013 0.6850 0.6939 0.6690 0.6764 9,533,348 -0.02(-2.20%)
Aug 20, 2013 0.6796 0.6985 0.6792 0.6916 7,189,625 +0.01(+2.01%)
Aug 19, 2013 0.6827 0.7004 0.6775 0.6780 6,782,457 -0.01(-2.03%)
Aug 16, 2013 0.6852 0.7119 0.6812 0.6921 7,889,003 +0.01(+0.99%)
Aug 15, 2013 0.7121 0.7121 0.6844 0.6853 11,400,003 -0.05(-6.86%)
Aug 14, 2013 0.7534 0.7551 0.7316 0.7358 13,393,711 -0.03(-4.45%)
Aug 13, 2013 0.7521 0.7731 0.7368 0.7700 9,646,616 +0.02(+3.34%)
Aug 12, 2013 0.7261 0.7516 0.7259 0.7451 4,041,449 +0.01(+1.11%)
Aug 09, 2013 0.7459 0.7496 0.7314 0.7370 4,669,758 -0.01(-1.48%)
Aug 08, 2013 0.7577 0.7585 0.7347 0.7481 4,598,494 +0.00(+0.31%)
Aug 07, 2013 0.7573 0.7591 0.7368 0.7457 6,755,928 -0.02(-3.12%)
Aug 06, 2013 0.7868 0.7868 0.7608 0.7697 4,983,490 -0.02(-2.04%)
Aug 05, 2013 0.7803 0.7893 0.7784 0.7857 3,832,663 -0.00(-0.47%)
Aug 02, 2013 0.7970 0.7970 0.7744 0.7894 5,497,425 -0.02(-1.89%)
Aug 01, 2013 0.7887 0.8062 0.7833 0.8046 11,933,574 +0.04(+5.41%)
Jul 31, 2013 0.7597 0.7777 0.7545 0.7633 8,510,160 +0.01(+1.44%)
Jul 30, 2013 0.7356 0.7574 0.7351 0.7525 8,529,016 +0.02(+3.34%)
Jul 29, 2013 0.7394 0.7449 0.7221 0.7282 7,888,483 -0.01(-1.64%)
Jul 26, 2013 0.7594 0.7594 0.7282 0.7404 11,154,414 -0.02(-2.71%)
Jul 25, 2013 0.7381 0.7614 0.7331 0.7610 9,996,760 +0.01(+1.79%)
Jul 24, 2013 0.7997 0.7997 0.7446 0.7476 22,685,696 -0.04(-5.48%)
Jul 23, 2013 0.8000 0.8245 0.7873 0.7910 14,300,574 -0.01(-1.10%)
Jul 22, 2013 0.8031 0.8113 0.7894 0.7997 7,370,322 -0.01(-0.73%)
Jul 19, 2013 0.7973 0.8056 0.7822 0.8056 13,165,873 -0.00(-0.61%)
Jul 18, 2013 0.8376 0.8376 0.8017 0.8105 15,218,362 -0.02(-2.50%)
Jul 17, 2013 0.8406 0.8409 0.8243 0.8313 13,410,226 +0.00(+0.28%)
Jul 16, 2013 0.8173 0.8409 0.8160 0.8289 12,492,309 +0.01(+0.82%)
Jul 15, 2013 0.8289 0.8289 0.8163 0.8222 8,837,481 -0.00(-0.02%)
Jul 12, 2013 0.8151 0.8257 0.8085 0.8223 8,989,828 +0.01(+1.71%)
Jul 11, 2013 0.7922 0.8093 0.7833 0.8085 14,779,267 +0.05(+6.37%)
Jul 10, 2013 0.7330 0.7639 0.7325 0.7600 15,188,191 +0.03(+3.43%)
Jul 09, 2013 0.7321 0.7411 0.7269 0.7348 11,685,580 +0.02(+3.09%)
Jul 08, 2013 0.7768 0.7768 0.7055 0.7128 32,184,908 -0.05(-5.95%)
Jul 05, 2013 0.7428 0.7609 0.7328 0.7579 12,540,686 +0.03(+3.90%)
Jul 03, 2013 0.6967 0.7382 0.6967 0.7294 6,978,889 +0.01(+1.58%)
Jul 02, 2013 0.7162 0.7397 0.7038 0.7181 14,033,073 +0.00(+0.26%)
Jul 01, 2013 0.7270 0.7394 0.7141 0.7162 8,976,108 -0.01(-0.75%)
Jun 28, 2013 0.7139 0.7311 0.6944 0.7216 12,296,658 +0.02(+2.67%)
Jun 26, 2013 0.7141 0.7162 0.6905 0.7028 12,421,695 +0.01(+1.29%)
Jun 25, 2013 0.6635 0.6974 0.6618 0.6939 14,994,750 +0.05(+7.40%)
Jun 24, 2013 0.6621 0.6747 0.6306 0.6461 24,608,466 -0.04(-6.21%)
Jun 21, 2013 0.6853 0.7044 0.6638 0.6888 20,607,134 +0.01(+0.76%)
Jun 20, 2013 0.7258 0.7258 0.6764 0.6836 20,855,584 -0.07(-9.32%)
Jun 19, 2013 0.7805 0.7899 0.7516 0.7539 17,789,726 -0.03(-3.26%)
Jun 18, 2013 0.7593 0.7822 0.7461 0.7793 16,661,527 +0.04(+4.86%)
Jun 17, 2013 0.7316 0.7568 0.7316 0.7431 13,405,740 +0.03(+4.30%)
Jun 14, 2013 0.7358 0.7381 0.7084 0.7125 9,378,920 -0.01(-1.09%)
Jun 13, 2013 0.6755 0.7233 0.6722 0.7204 15,374,480 +0.04(+6.04%)
Jun 12, 2013 0.7225 0.7270 0.6769 0.6793 18,795,228 -0.03(-3.66%)
Jun 11, 2013 0.7374 0.7377 0.7025 0.7051 18,018,408 -0.05(-6.39%)
Jun 10, 2013 0.7534 0.7576 0.7358 0.7533 11,895,341 +0.01(+1.58%)
Jun 07, 2013 0.7211 0.7428 0.7064 0.7416 12,705,517 +0.03(+4.78%)
Jun 06, 2013 0.7122 0.7278 0.6889 0.7078 12,581,390 -0.01(-0.78%)
Jun 05, 2013 0.7434 0.7434 0.7107 0.7133 14,551,495 -0.03(-4.65%)
Jun 04, 2013 0.7444 0.7713 0.7373 0.7481 26,921,302 +0.01(+1.33%)
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.