Skip to main content

Semiconductor Bull 3X Direxion (NY: SOXL )

46.53 +0.03 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 34.75 35.23 32.35 32.85 15,512,291 -1.70(-4.93%)
Jan 28, 2021 34.42 35.97 33.61 34.55 16,327,594 +1.96(+6.00%)
Jan 27, 2021 36.26 36.43 32.00 32.59 25,398,120 -5.81(-15.14%)
Jan 26, 2021 40.37 40.37 38.35 38.41 7,729,376 -1.88(-4.66%)
Jan 25, 2021 41.32 41.44 37.99 40.29 12,709,814 +0.17(+0.43%)
Jan 22, 2021 41.30 41.77 40.10 40.11 12,785,057 -2.33(-5.49%)
Jan 21, 2021 41.69 42.80 40.42 42.44 11,246,182 +1.81(+4.45%)
Jan 20, 2021 42.45 42.80 40.27 40.63 11,396,623 -0.34(-0.83%)
Jan 19, 2021 38.86 41.10 38.76 40.98 13,563,157 +3.78(+10.16%)
Jan 15, 2021 39.53 39.64 36.49 37.20 16,576,950 -2.52(-6.35%)
Jan 14, 2021 38.57 40.92 38.57 39.72 11,558,045 +2.43(+6.51%)
Jan 13, 2021 37.98 38.29 36.78 37.29 7,008,642 +0.10(+0.27%)
Jan 12, 2021 37.04 38.12 36.10 37.19 10,661,566 +0.72(+1.96%)
Jan 11, 2021 34.39 37.25 34.35 36.47 9,788,118 +1.28(+3.64%)
Jan 08, 2021 36.89 37.31 34.05 35.19 13,309,759 +0.03(+0.08%)
Jan 07, 2021 33.09 35.52 33.06 35.16 10,609,278 +3.49(+11.02%)
Jan 06, 2021 31.01 33.59 30.77 31.67 17,053,636 -0.23(-0.74%)
Jan 05, 2021 29.94 31.97 29.94 31.91 8,645,380 +1.75(+5.79%)
Jan 04, 2021 31.15 33.10 29.43 30.16 18,020,920 -0.42(-1.38%)
Dec 31, 2020 30.58 30.58 30.58 7,930,228 +0.32(+1.06%)
Dec 30, 2020 29.18 30.38 29.11 30.26 7,930,228 +1.49(+5.17%)
Dec 29, 2020 29.37 29.37 27.81 28.77 7,957,012 -0.22(-0.77%)
Dec 28, 2020 30.11 30.22 28.88 29.00 7,656,970 -0.17(-0.57%)
Dec 24, 2020 28.68 29.17 28.55 29.16 2,686,051 +0.82(+2.89%)
Dec 23, 2020 29.13 29.31 28.31 28.34 4,404,209 -0.60(-2.08%)
Dec 22, 2020 29.21 29.33 28.28 28.95 6,341,354 -0.11(-0.37%)
Dec 21, 2020 28.52 29.20 27.70 29.05 11,778,166 -0.58(-1.97%)
Dec 18, 2020 30.22 30.35 29.06 29.64 8,946,914 -0.39(-1.31%)
Dec 17, 2020 30.40 30.47 29.68 30.03 6,187,710 +0.16(+0.54%)
Dec 16, 2020 30.20 30.21 29.20 29.87 6,449,603 -0.07(-0.22%)
Dec 15, 2020 29.78 30.17 29.25 29.93 7,495,027 +1.20(+4.17%)
Dec 14, 2020 28.50 29.19 28.32 28.74 11,025,695 +1.04(+3.77%)
Dec 11, 2020 27.94 28.38 26.81 27.69 13,473,000 -0.99(-3.45%)
Dec 10, 2020 28.14 29.32 27.66 28.68 11,641,880 -0.06(-0.19%)
Dec 09, 2020 31.08 31.62 28.14 28.74 19,532,508 -2.69(-8.55%)
Dec 08, 2020 30.93 31.73 30.52 31.43 6,394,091 +0.39(+1.26%)
Dec 07, 2020 31.21 31.21 30.18 31.03 9,009,825 +0.40(+1.31%)
Dec 04, 2020 28.75 30.67 28.49 30.63 10,650,870 +2.35(+8.32%)
Dec 03, 2020 28.74 29.19 28.16 28.28 7,918,438 +0.04(+0.15%)
Dec 02, 2020 27.75 28.62 27.60 28.24 7,314,167 +0.21(+0.76%)
Dec 01, 2020 27.28 28.45 27.07 28.02 12,951,089 +1.41(+5.31%)
Nov 30, 2020 25.80 26.70 24.85 26.61 10,767,249 +0.96(+3.76%)
Nov 27, 2020 25.29 26.16 25.29 25.65 9,088,783 +0.85(+3.44%)
Nov 25, 2020 24.94 25.43 24.50 24.79 7,081,257 -0.27(-1.07%)
Nov 24, 2020 25.11 25.14 23.90 25.06 10,004,785 +0.40(+1.62%)
Nov 23, 2020 24.03 24.87 23.68 24.66 11,509,896 +1.07(+4.53%)
Nov 20, 2020 23.96 24.56 23.51 23.60 11,549,375 -0.39(-1.62%)
Nov 19, 2020 22.85 24.00 22.30 23.99 8,331,033 +1.06(+4.64%)
Nov 18, 2020 23.52 24.05 22.88 22.92 10,595,922 -0.50(-2.12%)
Nov 17, 2020 23.75 23.81 22.89 23.42 9,141,198 -0.58(-2.44%)
Nov 16, 2020 22.88 24.04 22.71 24.00 12,607,125 +1.65(+7.38%)
Nov 13, 2020 22.28 22.92 21.91 22.36 11,168,006 +0.80(+3.71%)
Nov 12, 2020 22.46 22.71 21.22 21.56 12,152,075 -0.87(-3.87%)
Nov 11, 2020 21.17 22.53 21.14 22.42 11,965,266 +2.20(+10.90%)
Nov 10, 2020 21.63 21.92 20.07 20.22 16,792,984 -2.00(-8.99%)
Nov 09, 2020 24.55 25.17 22.18 22.22 16,940,696 -0.88(-3.82%)
Nov 06, 2020 21.78 23.28 21.57 23.10 15,630,022 +1.13(+5.14%)
Nov 05, 2020 20.98 22.12 20.97 21.97 20,802,590 +2.56(+13.19%)
Nov 04, 2020 18.65 19.64 17.98 19.41 17,818,638 +1.84(+10.48%)
Nov 03, 2020 17.04 17.95 17.01 17.57 12,528,242 +0.99(+5.95%)
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.