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

Semiconductor Bull 3X Direxion (NY: SOXL )

38.97 +2.52 (+6.91%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Oct 31, 2012 0.3691 0.3734 0.3614 0.3649 19,383,418 -0.00(-0.11%)
Oct 26, 2012 0.3599 0.3653 0.3653 0.3653 123,698,072 +0.01(+1.41%)
Oct 25, 2012 0.3637 0.3637 0.3496 0.3602 30,129,884 +0.01(+4.04%)
Oct 24, 2012 0.3746 0.3746 0.3459 0.3462 42,017,292 -0.02(-4.62%)
Oct 23, 2012 0.3485 0.3655 0.3445 0.3630 44,626,368 +0.00(+0.77%)
Oct 19, 2012 0.3911 0.3914 0.3596 0.3602 61,288,224 -0.03(-8.59%)
Oct 18, 2012 0.3992 0.4042 0.3876 0.3940 19,051,220 -0.01(-2.51%)
Oct 17, 2012 0.3965 0.4117 0.3943 0.4042 20,730,222 -0.00(-0.68%)
Oct 16, 2012 0.3853 0.4083 0.3853 0.4069 27,518,336 +0.02(+6.44%)
Oct 15, 2012 0.3716 0.3845 0.3716 0.3823 25,735,950 +0.02(+4.37%)
Oct 12, 2012 0.3713 0.3768 0.3660 0.3663 21,899,840 -0.01(-1.69%)
Oct 11, 2012 0.3836 0.3845 0.3722 0.3726 26,309,834 +0.00(+0.62%)
Oct 10, 2012 0.3834 0.3862 0.3697 0.3703 36,254,380 -0.02(-4.14%)
Oct 09, 2012 0.4022 0.4022 0.3826 0.3863 29,242,006 -0.02(-4.70%)
Oct 08, 2012 0.4122 0.4132 0.4008 0.4054 14,950,535 -0.01(-3.34%)
Oct 05, 2012 0.4274 0.4395 0.4162 0.4194 22,869,774 -0.00(-0.40%)
Oct 04, 2012 0.4154 0.4222 0.4063 0.4211 14,198,815 +0.01(+2.32%)
Oct 03, 2012 0.4232 0.4232 0.4088 0.4116 12,002,888 -0.01(-1.65%)
Oct 02, 2012 0.4209 0.4214 0.4083 0.4185 13,201,701 +0.01(+1.80%)
Oct 01, 2012 0.4217 0.4291 0.4086 0.4111 18,914,218 -0.00(-0.85%)
Sep 28, 2012 0.4212 0.4245 0.4132 0.4146 20,493,216 -0.01(-2.74%)
Sep 27, 2012 0.4086 0.4295 0.4016 0.4263 24,689,094 +0.03(+6.70%)
Sep 26, 2012 0.3983 0.4023 0.3828 0.3996 31,516,740 -0.01(-1.74%)
Sep 25, 2012 0.4457 0.4503 0.4066 0.4066 32,378,934 -0.03(-7.65%)
Sep 24, 2012 0.4491 0.4515 0.4352 0.4403 21,897,694 -0.02(-4.50%)
Sep 21, 2012 0.4681 0.4765 0.4608 0.4611 11,617,697 +0.00(+0.10%)
Sep 20, 2012 0.4669 0.4692 0.4522 0.4606 20,097,816 -0.01(-2.60%)
Sep 19, 2012 0.4828 0.4831 0.4706 0.4729 12,795,377 -0.01(-1.91%)
Sep 18, 2012 0.4852 0.4875 0.4771 0.4821 9,180,018 -0.01(-1.38%)
Sep 17, 2012 0.5097 0.5097 0.4824 0.4889 14,818,736 -0.01(-2.75%)
Sep 14, 2012 0.4924 0.5186 0.4912 0.5028 24,573,028 +0.02(+3.84%)
Sep 13, 2012 0.4685 0.4888 0.4586 0.4841 32,581,542 +0.01(+2.78%)
Sep 12, 2012 0.4721 0.4819 0.4640 0.4711 19,924,338 +0.00(+0.62%)
Sep 11, 2012 0.4651 0.4743 0.4572 0.4681 16,883,188 +0.01(+1.70%)
Sep 10, 2012 0.4780 0.4797 0.4574 0.4603 20,599,266 -0.03(-5.22%)
Sep 07, 2012 0.4880 0.4912 0.4754 0.4857 14,614,956 -0.01(-1.86%)
Sep 06, 2012 0.4586 0.4971 0.4586 0.4949 36,720,852 +0.05(+10.66%)
Sep 05, 2012 0.4549 0.4638 0.4420 0.4472 16,381,607 -0.01(-2.22%)
Sep 04, 2012 0.4669 0.4680 0.4406 0.4574 35,817,172 -0.01(-2.30%)
Aug 31, 2012 0.4600 0.4738 0.4483 0.4681 20,286,900 +0.02(+3.93%)
Aug 30, 2012 0.4660 0.4660 0.4478 0.4505 14,697,079 -0.02(-4.96%)
Aug 29, 2012 0.4714 0.4797 0.4629 0.4740 9,501,357 -0.00(-0.06%)
Aug 27, 2012 0.4835 0.4840 0.4668 0.4743 8,636,173 -0.00(-0.91%)
Aug 24, 2012 0.4660 0.4820 0.4614 0.4787 12,300,754 +0.01(+1.65%)
Aug 23, 2012 0.4765 0.4781 0.4623 0.4709 13,786,444 -0.01(-2.02%)
Aug 22, 2012 0.4834 0.4875 0.4711 0.4806 17,940,122 -0.01(-2.10%)
Aug 21, 2012 0.4954 0.5104 0.4857 0.4909 15,668,965 +0.00(+0.22%)
Aug 20, 2012 0.4994 0.5000 0.4797 0.4898 65,046,436 -0.01(-2.63%)
Aug 17, 2012 0.5103 0.5103 0.4957 0.5031 17,547,388 -0.01(-2.01%)
Aug 16, 2012 0.4878 0.5137 0.4866 0.5134 15,543,342 +0.03(+5.20%)
Aug 15, 2012 0.4686 0.4948 0.4686 0.4880 14,899,103 +0.01(+1.70%)
Aug 14, 2012 0.5021 0.5032 0.4737 0.4798 22,811,384 -0.01(-2.74%)
Aug 13, 2012 0.5031 0.5031 0.4750 0.4934 18,708,294 -0.01(-1.93%)
Aug 10, 2012 0.4952 0.5048 0.4918 0.5031 14,326,583 +0.01(+1.30%)
Aug 09, 2012 0.4851 0.4994 0.4845 0.4966 16,071,192 +0.01(+1.83%)
Aug 08, 2012 0.4768 0.4886 0.4743 0.4877 16,850,026 +0.01(+1.34%)
Aug 07, 2012 0.4626 0.4921 0.4626 0.4812 34,321,536 +0.03(+6.03%)
Aug 06, 2012 0.4545 0.4609 0.4505 0.4538 16,677,588 +0.01(+1.76%)
Aug 03, 2012 0.4399 0.4537 0.4306 0.4460 27,750,984 +0.03(+6.15%)
Aug 02, 2012 0.4116 0.4399 0.4066 0.4202 23,591,064 -0.00(-0.94%)
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.