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 (%)
Jul 31, 2012 0.4285 0.4386 0.4229 0.4249 69,353,240 +0.01(+2.37%)
Jul 30, 2012 0.4268 0.4364 0.4079 0.4151 22,799,876 -0.01(-2.63%)
Jul 27, 2012 0.4045 0.4299 0.3985 0.4263 48,034,244 +0.03(+6.94%)
Jul 26, 2012 0.3957 0.4068 0.3876 0.3986 45,907,304 +0.03(+7.02%)
Jul 25, 2012 0.3613 0.3868 0.3611 0.3725 47,672,916 +0.02(+5.31%)
Jul 24, 2012 0.3599 0.3626 0.3430 0.3537 32,694,942 -0.00(-0.95%)
Jul 23, 2012 0.3445 0.3631 0.3316 0.3571 39,128,620 -0.01(-2.97%)
Jul 20, 2012 0.3860 0.3882 0.3675 0.3680 33,186,054 -0.02(-5.00%)
Jul 19, 2012 0.3799 0.3957 0.3799 0.3874 58,575,436 +0.02(+6.38%)
Jul 18, 2012 0.3265 0.3711 0.3254 0.3642 89,512,304 +0.03(+10.14%)
Jul 17, 2012 0.3414 0.3422 0.3140 0.3307 53,946,316 -0.00(-1.38%)
Jul 16, 2012 0.3420 0.3420 0.3277 0.3353 30,082,742 -0.01(-3.33%)
Jul 13, 2012 0.3407 0.3502 0.3386 0.3468 32,568,084 +0.01(+2.57%)
Jul 12, 2012 0.3467 0.3471 0.3287 0.3381 53,118,908 -0.02(-4.53%)
Jul 11, 2012 0.3688 0.3719 0.3491 0.3542 37,361,772 -0.01(-3.11%)
Jul 10, 2012 0.3842 0.3977 0.3583 0.3656 52,512,576 -0.03(-7.00%)
Jul 09, 2012 0.4026 0.4086 0.3869 0.3931 27,845,982 -0.01(-3.47%)
Jul 06, 2012 0.4274 0.4289 0.3961 0.4072 33,010,494 -0.03(-7.32%)
Jul 05, 2012 0.4419 0.4457 0.4263 0.4394 18,533,450 -0.01(-2.72%)
Jul 03, 2012 0.4368 0.4517 0.4328 0.4517 19,677,644 +0.02(+4.56%)
Jul 02, 2012 0.4422 0.4451 0.4243 0.4320 19,167,934 -0.00(-0.39%)
Jun 29, 2012 0.4143 0.4345 0.4119 0.4337 52,882,356 +0.05(+12.53%)
Jun 28, 2012 0.3805 0.3896 0.3699 0.3854 32,636,486 -0.01(-1.99%)
Jun 27, 2012 0.3837 0.3968 0.3799 0.3933 25,734,128 +0.02(+4.11%)
Jun 26, 2012 0.3794 0.3847 0.3657 0.3777 26,814,340 +0.00(+0.90%)
Jun 25, 2012 0.4039 0.4042 0.3725 0.3743 45,227,564 -0.04(-9.65%)
Jun 22, 2012 0.4045 0.4189 0.4029 0.4143 23,748,158 +0.02(+4.14%)
Jun 21, 2012 0.4500 0.4506 0.3968 0.3979 52,219,912 -0.06(-12.51%)
Jun 20, 2012 0.4432 0.4597 0.4406 0.4548 42,341,816 +0.01(+3.39%)
Jun 19, 2012 0.4371 0.4466 0.4289 0.4399 25,291,784 +0.01(+3.06%)
Jun 18, 2012 0.4002 0.4325 0.4002 0.4268 34,652,040 +0.02(+4.68%)
Jun 15, 2012 0.3913 0.4092 0.3905 0.4077 17,767,164 +0.02(+4.49%)
Jun 14, 2012 0.3928 0.3963 0.3759 0.3902 23,096,832 -0.00(-0.31%)
Jun 13, 2012 0.3996 0.4091 0.3869 0.3914 23,279,804 -0.01(-3.42%)
Jun 12, 2012 0.3849 0.4055 0.3837 0.4052 39,014,960 +0.03(+6.81%)
Jun 11, 2012 0.4188 0.4206 0.3780 0.3794 32,249,930 -0.02(-5.70%)
Jun 08, 2012 0.3782 0.4037 0.3768 0.4023 24,203,378 +0.02(+4.39%)
Jun 07, 2012 0.4157 0.4206 0.3837 0.3854 35,645,384 -0.02(-4.06%)
Jun 06, 2012 0.3754 0.4034 0.3743 0.4017 45,227,628 +0.04(+10.12%)
Jun 05, 2012 0.3430 0.3681 0.3430 0.3648 39,068,996 +0.02(+6.75%)
Jun 04, 2012 0.3477 0.3585 0.3325 0.3417 30,295,300 -0.00(-1.38%)
Jun 01, 2012 0.3728 0.3738 0.3460 0.3465 49,021,476 -0.05(-11.72%)
May 31, 2012 0.4036 0.4062 0.3805 0.3925 22,971,988 -0.01(-3.33%)
May 30, 2012 0.4174 0.4177 0.4017 0.4060 23,999,728 -0.02(-5.41%)
May 29, 2012 0.4177 0.4349 0.4165 0.4292 19,934,480 +0.02(+5.88%)
May 25, 2012 0.3908 0.4097 0.3905 0.4054 23,400,484 +0.01(+3.62%)
May 24, 2012 0.4079 0.4097 0.3829 0.3913 30,430,806 -0.02(-3.93%)
May 23, 2012 0.3882 0.4083 0.3783 0.4072 29,590,266 +0.00(+1.18%)
May 22, 2012 0.4112 0.4112 0.3940 0.4025 32,004,732 -0.01(-1.95%)
May 21, 2012 0.3833 0.4122 0.3814 0.4105 47,397,224 +0.03(+7.58%)
May 18, 2012 0.4119 0.4132 0.3791 0.3816 53,013,508 -0.02(-5.52%)
May 17, 2012 0.4380 0.4397 0.4039 0.4039 29,560,160 -0.03(-7.24%)
May 16, 2012 0.4606 0.4655 0.4337 0.4354 35,603,120 -0.02(-4.62%)
May 15, 2012 0.4695 0.4828 0.4535 0.4565 20,067,712 -0.01(-3.16%)
May 14, 2012 0.4711 0.4801 0.4645 0.4714 20,156,466 -0.01(-2.94%)
May 11, 2012 0.4729 0.5029 0.4712 0.4857 25,722,490 +0.01(+2.13%)
May 10, 2012 0.4914 0.4914 0.4640 0.4755 22,911,388 -0.01(-1.28%)
May 09, 2012 0.4635 0.4877 0.4506 0.4817 36,107,432 -0.00(-0.85%)
May 08, 2012 0.4851 0.4892 0.4551 0.4858 36,013,344 -0.01(-1.75%)
May 07, 2012 0.4901 0.5053 0.4901 0.4944 23,385,984 -0.00(-0.62%)
May 04, 2012 0.5237 0.5321 0.4960 0.4975 34,308,008 -0.03(-6.45%)
May 03, 2012 0.5753 0.5766 0.5297 0.5318 28,456,864 -0.04(-7.17%)
May 02, 2012 0.5537 0.5767 0.5498 0.5729 16,791,506 +0.01(+1.39%)
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.