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

Semiconductor Bull 3X Direxion (NY: SOXL )

33.55 -1.57 (-4.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2015 1.938 1.974 1.864 1.868 10,477,702 -0.12(-6.15%)
Jan 29, 2015 1.955 2.012 1.879 1.991 15,821,831 +0.01(+0.29%)
Jan 28, 2015 2.083 2.147 1.982 1.985 13,482,803 -0.03(-1.49%)
Jan 27, 2015 2.051 2.075 1.973 2.015 15,860,415 -0.12(-5.75%)
Jan 26, 2015 2.113 2.141 2.054 2.138 6,733,291 +0.02(+1.05%)
Jan 23, 2015 2.111 2.148 2.079 2.116 9,823,671 -0.02(-0.88%)
Jan 22, 2015 2.101 2.139 1.971 2.134 12,619,323 +0.04(+1.88%)
Jan 21, 2015 2.012 2.121 1.988 2.095 9,872,762 +0.07(+3.28%)
Jan 20, 2015 1.982 2.050 1.950 2.028 9,664,910 +0.06(+3.16%)
Jan 16, 2015 1.884 1.974 1.859 1.966 8,823,978 +0.06(+3.42%)
Jan 15, 2015 1.987 2.026 1.896 1.901 6,904,463 -0.05(-2.44%)
Jan 14, 2015 1.916 2.008 1.888 1.949 9,549,034 -0.03(-1.60%)
Jan 13, 2015 2.087 2.162 1.950 1.981 13,005,720 -0.06(-2.98%)
Jan 12, 2015 2.142 2.142 2.007 2.042 11,225,798 -0.13(-6.01%)
Jan 09, 2015 2.193 2.200 2.087 2.172 11,338,295 +0.01(+0.25%)
Jan 08, 2015 2.067 2.209 2.051 2.167 14,215,108 +0.18(+9.00%)
Jan 07, 2015 1.963 2.015 1.931 1.988 8,782,260 +0.06(+3.03%)
Jan 06, 2015 2.068 2.075 1.911 1.929 13,695,202 -0.14(-6.81%)
Jan 05, 2015 2.134 2.173 2.065 2.070 12,951,284 -0.12(-5.66%)
Jan 02, 2015 2.234 2.268 2.131 2.194 16,363,672 +0.00(+0.01%)
Dec 31, 2014 2.244 2.194 2.194 2.194 34,431,080 -0.04(-1.95%)
Dec 30, 2014 2.231 2.266 2.231 2.238 5,412,020 -0.04(-1.72%)
Dec 29, 2014 2.285 2.292 2.248 2.277 6,113,974 -0.02(-0.89%)
Dec 26, 2014 2.313 2.322 2.286 2.298 3,145,921 +0.01(+0.39%)
Dec 24, 2014 2.289 2.289 2.289 2.289 12,410,917 +0.01(+0.35%)
Dec 23, 2014 2.344 2.348 2.274 2.281 16,772,065 -0.01(-0.57%)
Dec 22, 2014 2.227 2.301 2.218 2.294 11,253,761 +0.10(+4.44%)
Dec 19, 2014 2.237 2.243 2.162 2.196 15,788,971 -0.02(-0.78%)
Dec 18, 2014 2.197 2.214 2.150 2.214 21,762,866 +0.12(+5.52%)
Dec 17, 2014 1.976 2.107 1.927 2.098 15,862,945 +0.13(+6.45%)
Dec 16, 2014 1.980 2.094 1.955 1.971 17,213,156 -0.03(-1.70%)
Dec 15, 2014 2.100 2.153 1.986 2.005 17,365,036 -0.06(-2.84%)
Dec 12, 2014 2.116 2.157 2.058 2.063 10,671,184 -0.11(-4.95%)
Dec 11, 2014 2.177 2.251 2.156 2.171 9,358,391 +0.03(+1.42%)
Dec 10, 2014 2.270 2.278 2.128 2.140 12,120,867 -0.13(-5.60%)
Dec 09, 2014 2.160 2.287 2.155 2.267 12,947,299 -0.01(-0.27%)
Dec 08, 2014 2.372 2.387 2.229 2.274 15,511,999 -0.10(-4.31%)
Dec 05, 2014 2.322 2.376 2.309 2.376 7,008,241 +0.07(+3.07%)
Dec 04, 2014 2.326 2.347 2.262 2.305 11,912,461 +0.01(+0.43%)
Dec 03, 2014 2.181 2.304 2.181 2.295 10,335,782 +0.13(+6.21%)
Dec 02, 2014 2.139 2.161 2.077 2.161 9,140,340 +0.04(+1.90%)
Dec 01, 2014 2.180 2.209 2.092 2.121 13,291,917 -0.08(-3.49%)
Nov 28, 2014 2.203 2.224 2.161 2.197 6,316,608 +0.01(+0.57%)
Nov 26, 2014 2.063 2.185 2.185 2.185 41,336,984 +0.13(+6.45%)
Nov 25, 2014 2.067 2.075 2.040 2.052 6,292,462 -0.00(-0.04%)
Nov 24, 2014 2.006 2.057 1.994 2.053 9,268,996 +0.06(+3.09%)
Nov 21, 2014 1.998 2.012 1.951 1.992 13,214,073 +0.06(+3.01%)
Nov 20, 2014 1.840 1.937 1.830 1.934 8,503,450 +0.05(+2.79%)
Nov 19, 2014 1.923 1.929 1.853 1.881 8,418,048 -0.04(-1.93%)
Nov 18, 2014 1.821 1.933 1.821 1.918 11,092,357 +0.10(+5.78%)
Nov 17, 2014 1.815 1.827 1.767 1.813 10,563,910 -0.02(-1.29%)
Nov 14, 2014 1.777 1.842 1.753 1.837 10,160,063 +0.04(+2.46%)
Nov 13, 2014 1.804 1.847 1.774 1.793 7,901,889 +0.00(+0.17%)
Nov 12, 2014 1.769 1.797 1.761 1.790 3,862,132 -0.00(-0.18%)
Nov 11, 2014 1.822 1.822 1.779 1.793 4,655,387 -0.02(-0.87%)
Nov 10, 2014 1.785 1.817 1.760 1.809 3,847,755 +0.04(+2.26%)
Nov 07, 2014 1.822 1.834 1.725 1.769 16,395,448 -0.05(-2.94%)
Nov 06, 2014 1.841 1.852 1.785 1.822 11,727,588 -0.05(-2.55%)
Nov 05, 2014 1.855 1.874 1.805 1.870 13,505,361 +0.05(+2.95%)
Nov 04, 2014 1.815 1.846 1.771 1.817 8,239,257 -0.02(-0.84%)
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.