Semiconductor Bull 3X Direxion (NY: SOXL )

40.05 USD -3.66 (-8.37%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 45.22 48.93 43.40 43.71 45,826,481 -2.28(-4.96%)
Jan 20, 2022 52.12 53.20 45.81 45.99 32,267,442 -4.83(-9.50%)
Jan 19, 2022 57.48 58.15 50.73 50.82 28,542,298 -5.16(-9.22%)
Jan 18, 2022 60.91 61.38 55.50 55.98 29,065,700 -8.50(-13.18%)
Jan 14, 2022 64.48 0 +4.28(+7.11%)
Jan 13, 2022 67.50 69.18 59.58 60.20 28,801,982 -4.38(-6.78%)
Jan 12, 2022 64.99 66.40 62.64 64.58 19,365,324 +1.29(+2.04%)
Jan 11, 2022 59.09 63.44 57.88 63.29 22,029,601 +3.29(+5.48%)
Jan 10, 2022 57.34 60.19 53.82 60.00 25,051,504 +0.26(+0.44%)
Jan 07, 2022 65.08 66.05 59.14 59.74 22,625,987 -5.80(-8.85%)
Jan 06, 2022 64.09 66.39 61.85 65.54 19,269,280 +1.53(+2.39%)
Jan 05, 2022 69.59 71.42 63.94 64.01 20,726,392 -7.06(-9.93%)
Jan 04, 2022 72.58 74.21 66.04 71.07 21,952,917 -1.03(-1.43%)
Jan 03, 2022 69.05 72.11 68.39 72.10 15,764,868 +4.09(+6.01%)
Dec 31, 2021 68.70 70.10 67.83 68.01 10,151,977 -0.35(-0.51%)
Dec 30, 2021 70.50 71.34 67.89 68.36 11,136,432 -2.64(-3.72%)
Dec 29, 2021 70.42 72.23 69.60 71.00 10,684,249 +0.48(+0.68%)
Dec 28, 2021 74.07 74.07 69.57 70.52 14,368,198 -2.47(-3.38%)
Dec 27, 2021 68.10 73.00 68.00 72.99 15,562,202 +5.58(+8.28%)
Dec 23, 2021 66.00 68.75 65.92 67.41 14,507,025 +2.03(+3.10%)
Dec 22, 2021 62.47 65.53 61.61 65.38 12,993,574 +1.88(+2.96%)
Dec 21, 2021 61.17 63.69 58.77 63.50 20,402,051 +5.95(+10.34%)
Dec 20, 2021 56.14 58.76 55.47 57.55 15,608,273 -1.41(-2.39%)
Dec 17, 2021 57.34 61.58 56.86 58.96 17,754,430 -0.27(-0.46%)
Dec 16, 2021 69.01 69.50 58.02 59.23 27,604,482 -8.89(-13.05%)
Dec 15, 2021 61.84 68.34 59.24 68.12 18,906,930 +6.60(+10.73%)
Dec 14, 2021 60.00 62.37 58.95 61.52 13,285,533 -0.82(-1.32%)
Dec 13, 2021 68.02 68.71 62.00 62.34 13,518,523 -5.26(-7.78%)
Dec 10, 2021 69.46 70.45 65.17 67.60 12,329,120 +1.70(+2.58%)
Dec 09, 2021 69.43 71.59 65.66 65.90 14,497,405 -4.79(-6.78%)
Dec 08, 2021 70.93 71.20 68.49 70.69 12,486,630 -1.30(-1.81%)
Dec 07, 2021 66.76 72.52 66.72 71.99 21,606,539 +9.39(+15.00%)
Dec 06, 2021 62.06 63.29 56.78 62.60 13,786,256 -0.33(-0.52%)
Dec 03, 2021 65.90 67.95 60.70 62.93 18,842,864 -0.32(-0.51%)
Dec 02, 2021 61.26 64.74 59.68 63.25 20,963,488 +0.09(+0.14%)
Dec 01, 2021 67.54 70.96 63.05 63.16 24,805,325 -1.51(-2.33%)
Nov 30, 2021 67.28 69.34 62.89 64.67 22,192,891 -3.74(-5.47%)
Nov 29, 2021 63.95 68.68 63.22 68.41 18,306,238 +7.04(+11.47%)
Nov 26, 2021 63.10 64.98 59.85 61.37 14,920,901 -5.51(-8.24%)
Nov 24, 2021 62.99 66.90 61.21 66.88 14,762,215 +2.14(+3.31%)
Nov 23, 2021 64.83 66.61 61.35 64.74 16,212,891 -0.69(-1.05%)
Nov 22, 2021 69.54 72.49 65.23 65.43 16,774,039 -3.18(-4.63%)
Nov 19, 2021 67.86 69.87 66.88 68.61 14,527,375 +0.63(+0.93%)
Nov 18, 2021 67.87 67.96 67.42 67.98 14,091,406 +3.46(+5.36%)
Nov 17, 2021 66.00 66.13 63.70 64.52 11,608,484 -1.63(-2.46%)
Nov 16, 2021 62.38 66.43 62.01 66.15 12,676,153 +2.95(+4.67%)
Nov 15, 2021 64.73 64.74 61.26 63.20 11,828,671 -0.15(-0.24%)
Nov 12, 2021 62.22 64.25 61.17 63.35 13,052,663 +1.71(+2.77%)
Nov 11, 2021 60.72 61.99 59.39 61.64 12,943,403 +3.69(+6.37%)
Nov 10, 2021 60.05 57.95 17,620,621 -5.45(-8.60%)
Nov 09, 2021 65.27 65.63 61.41 63.40 16,333,913 -0.14(-0.22%)
Nov 08, 2021 62.10 64.71 61.49 63.54 15,584,268 +2.63(+4.32%)
Nov 05, 2021 60.04 62.40 59.21 60.91 19,536,080 +1.83(+3.10%)
Nov 04, 2021 55.42 59.83 54.57 59.08 20,528,024 +5.41(+10.08%)
Nov 03, 2021 52.07 53.81 51.42 53.67 11,455,686 +1.85(+3.57%)
Nov 02, 2021 49.82 51.82 49.81 51.82 12,413,068 +1.86(+3.72%)
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.