Skip to main content

Semiconductor Bull 3X Direxion (NY: SOXL )

31.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 23.85 25.47 21.69 21.83 49,012,208 -3.28(-13.06%)
Apr 28, 2022 22.77 25.81 21.99 25.11 64,619,712 +3.56(+16.54%)
Apr 27, 2022 21.22 23.15 21.08 21.54 53,304,020 -0.47(-2.14%)
Apr 26, 2022 24.25 24.44 21.94 22.01 55,896,428 -3.18(-12.62%)
Apr 25, 2022 23.45 25.28 23.24 25.19 59,231,448 +1.20(+4.99%)
Apr 22, 2022 25.62 26.07 23.92 24.00 58,543,384 -1.73(-6.72%)
Apr 21, 2022 29.05 30.00 25.33 25.72 54,706,180 -2.25(-8.04%)
Apr 20, 2022 29.51 30.28 27.71 27.97 52,819,752 -0.25(-0.87%)
Apr 19, 2022 26.19 28.36 25.73 28.22 46,138,020 +1.74(+6.56%)
Apr 18, 2022 24.79 27.16 24.69 26.48 50,037,072 +1.34(+5.35%)
Apr 14, 2022 28.02 28.09 25.07 25.14 52,159,012 -2.38(-8.63%)
Apr 13, 2022 26.27 28.01 25.82 27.51 51,298,948 +1.76(+6.82%)
Apr 12, 2022 27.52 28.31 25.38 25.75 67,988,016 -0.25(-0.94%)
Apr 11, 2022 26.54 27.20 25.85 26.00 61,595,236 -1.77(-6.36%)
Apr 08, 2022 29.31 29.41 27.63 27.77 72,959,920 -2.18(-7.28%)
Apr 07, 2022 29.69 30.84 28.13 29.95 56,597,384 +0.00(+0.00%)
Apr 06, 2022 30.28 31.51 29.01 29.95 70,341,096 -2.33(-7.21%)
Apr 05, 2022 36.40 36.55 31.93 32.27 58,650,572 -4.99(-13.38%)
Apr 04, 2022 35.90 37.51 35.50 37.26 28,706,234 +1.64(+4.60%)
Apr 01, 2022 38.35 38.60 33.98 35.62 58,512,132 -2.44(-6.42%)
Mar 31, 2022 40.50 41.07 37.71 38.06 39,198,208 -2.52(-6.22%)
Mar 30, 2022 43.88 44.36 39.93 40.58 39,084,844 -4.15(-9.28%)
Mar 29, 2022 44.01 45.15 42.31 44.74 40,880,040 +2.82(+6.72%)
Mar 28, 2022 40.44 42.02 38.59 41.92 36,379,032 +0.69(+1.67%)
Mar 25, 2022 41.29 41.59 39.01 41.23 37,001,392 -0.08(-0.19%)
Mar 24, 2022 37.12 41.47 36.61 41.31 45,499,364 +5.30(+14.72%)
Mar 23, 2022 37.80 39.25 35.91 36.01 38,950,744 -2.85(-7.33%)
Mar 22, 2022 38.07 40.26 37.91 38.86 35,277,044 +0.59(+1.53%)
Mar 21, 2022 37.98 39.22 36.19 38.27 39,005,320 -0.17(-0.43%)
Mar 18, 2022 35.93 38.93 34.93 38.44 40,555,936 +2.18(+6.01%)
Mar 17, 2022 34.59 36.31 33.68 36.26 37,824,852 +0.64(+1.79%)
Mar 16, 2022 32.42 35.72 31.46 35.62 56,757,492 +4.70(+15.20%)
Mar 15, 2022 27.92 31.13 27.49 30.92 42,812,140 +3.53(+12.90%)
Mar 14, 2022 29.45 30.27 26.79 27.39 50,208,432 -2.73(-9.06%)
Mar 11, 2022 33.52 33.78 29.93 30.12 34,768,316 -2.02(-6.29%)
Mar 10, 2022 32.45 30.22 32.14 44,569,344 -2.14(-6.24%)
Mar 09, 2022 33.48 34.99 32.45 34.28 47,157,228 +3.70(+12.10%)
Mar 08, 2022 29.12 33.70 27.95 30.58 69,579,944 +1.55(+5.34%)
Mar 07, 2022 34.17 34.93 28.95 29.03 51,380,700 -5.09(-14.93%)
Mar 04, 2022 35.95 36.72 32.74 34.12 47,901,548 -2.73(-7.40%)
Mar 03, 2022 39.89 40.04 36.13 36.85 46,419,056 -2.52(-6.41%)
Mar 02, 2022 36.77 40.12 36.53 39.37 42,216,448 +3.47(+9.68%)
Mar 01, 2022 40.02 40.53 34.69 35.90 47,388,716 -4.35(-10.80%)
Feb 28, 2022 39.45 41.44 37.84 40.24 44,005,772 -0.76(-1.84%)
Feb 25, 2022 39.25 41.06 38.53 41.00 41,729,036 +1.81(+4.61%)
Feb 24, 2022 31.22 39.30 30.96 39.19 69,461,656 +3.95(+11.22%)
Feb 23, 2022 39.32 40.53 34.96 35.24 53,594,132 -2.65(-6.99%)
Feb 22, 2022 37.52 40.78 36.14 37.89 50,590,992 -1.00(-2.57%)
Feb 18, 2022 38.89 0 -1.22(-3.03%)
Feb 17, 2022 43.30 43.55 39.91 40.11 42,513,368 -5.13(-11.34%)
Feb 16, 2022 43.25 45.63 42.24 45.24 35,903,060 +0.09(+0.20%)
Feb 15, 2022 41.12 45.42 40.89 45.15 40,786,364 +6.30(+16.22%)
Feb 14, 2022 39.01 41.07 37.15 38.85 42,834,352 +0.05(+0.13%)
Feb 11, 2022 45.69 46.76 37.70 38.80 52,188,368 -6.75(-14.82%)
Feb 10, 2022 46.69 51.23 44.73 45.55 52,183,868 -4.51(-9.02%)
Feb 09, 2022 47.52 50.27 45.84 50.07 35,898,992 +4.34(+9.48%)
Feb 08, 2022 41.95 46.00 41.74 45.73 34,238,416 +3.13(+7.35%)
Feb 07, 2022 42.82 44.67 42.06 42.60 28,881,310 -0.05(-0.12%)
Feb 04, 2022 41.29 43.69 39.62 42.65 31,158,308 +0.81(+1.95%)
Feb 03, 2022 44.73 41.36 41.83 33,364,904 -6.58(-13.60%)
Feb 02, 2022 47.56 48.55 45.60 48.42 41,059,096 +3.37(+7.47%)
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.