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 (%)
Nov 30, 2011 0.4046 0.4395 0.4046 0.4382 55,638,452 +0.06(+17.10%)
Nov 29, 2011 0.3863 0.3937 0.3713 0.3742 25,363,372 -0.01(-2.25%)
Nov 28, 2011 0.3874 0.3902 0.3716 0.3828 25,789,462 +0.04(+10.23%)
Nov 25, 2011 0.3586 0.3725 0.3473 0.3473 24,626,802 -0.02(-4.16%)
Nov 23, 2011 0.3873 0.3879 0.3620 0.3623 34,343,316 -0.04(-9.43%)
Nov 22, 2011 0.4103 0.4229 0.3923 0.4000 30,755,072 -0.01(-3.59%)
Nov 21, 2011 0.4215 0.4237 0.3968 0.4149 42,596,508 -0.03(-5.73%)
Nov 18, 2011 0.4631 0.4631 0.4332 0.4402 34,985,084 -0.01(-2.98%)
Nov 17, 2011 0.5075 0.5106 0.4357 0.4537 79,371,656 -0.06(-11.36%)
Nov 16, 2011 0.5075 0.5360 0.5011 0.5118 39,887,168 -0.01(-1.63%)
Nov 15, 2011 0.4968 0.5291 0.4938 0.5203 49,351,332 +0.02(+4.06%)
Nov 14, 2011 0.5103 0.5255 0.4901 0.5000 31,838,926 -0.02(-3.45%)
Nov 11, 2011 0.4829 0.5235 0.4829 0.5178 37,859,780 +0.05(+10.21%)
Nov 10, 2011 0.4803 0.4812 0.4491 0.4698 22,974,264 +0.01(+2.65%)
Nov 09, 2011 0.4951 0.4951 0.4565 0.4577 44,885,548 -0.07(-13.57%)
Nov 08, 2011 0.5326 0.5375 0.5046 0.5295 45,792,348 +0.01(+1.60%)
Nov 07, 2011 0.5160 0.5255 0.4921 0.5212 48,652,084 -0.00(-0.44%)
Nov 04, 2011 0.4941 0.5289 0.4924 0.5235 44,343,328 +0.02(+3.50%)
Nov 03, 2011 0.4768 0.5085 0.4498 0.5058 48,431,984 +0.04(+8.98%)
Nov 02, 2011 0.4737 0.4768 0.4528 0.4642 17,154,656 +0.01(+1.51%)
Nov 01, 2011 0.4643 0.4754 0.4477 0.4572 43,722,172 -0.05(-9.58%)
Oct 31, 2011 0.5307 0.5307 0.5052 0.5057 32,034,706 -0.04(-7.61%)
Oct 28, 2011 0.5349 0.5474 0.5311 0.5474 27,276,258 +0.00(+0.79%)
Oct 27, 2011 0.5201 0.5523 0.5129 0.5430 56,268,448 +0.06(+12.74%)
Oct 26, 2011 0.4875 0.4974 0.4518 0.4817 41,711,232 +0.01(+1.39%)
Oct 25, 2011 0.4912 0.5023 0.4721 0.4751 69,137,368 -0.03(-5.38%)
Oct 24, 2011 0.4652 0.5041 0.4628 0.5021 88,690,624 +0.05(+10.37%)
Oct 21, 2011 0.4460 0.4725 0.4457 0.4549 30,850,654 +0.03(+6.10%)
Oct 20, 2011 0.4380 0.4440 0.4026 0.4288 57,938,608 -0.02(-4.81%)
Oct 19, 2011 0.4809 0.4809 0.4471 0.4505 48,576,332 -0.03(-6.53%)
Oct 18, 2011 0.4535 0.4860 0.4372 0.4819 56,711,964 +0.03(+6.44%)
Oct 17, 2011 0.4817 0.4835 0.4474 0.4528 39,715,380 -0.04(-8.23%)
Oct 14, 2011 0.4951 0.4958 0.4679 0.4934 51,298,028 +0.02(+3.55%)
Oct 13, 2011 0.4408 0.4801 0.4394 0.4765 49,270,900 +0.03(+6.28%)
Oct 12, 2011 0.4534 0.4629 0.4483 0.4483 45,274,444 +0.01(+2.64%)
Oct 11, 2011 0.4326 0.4438 0.4279 0.4368 32,826,286 -0.00(-0.66%)
Oct 10, 2011 0.4248 0.4468 0.4248 0.4397 33,014,264 +0.03(+7.97%)
Oct 07, 2011 0.4114 0.4212 0.3937 0.4072 58,356,308 +0.01(+1.57%)
Oct 06, 2011 0.3929 0.4015 0.3849 0.4009 84,991,712 +0.01(+3.45%)
Oct 05, 2011 0.3551 0.3903 0.3405 0.3876 85,327,808 +0.03(+9.42%)
Oct 04, 2011 0.3045 0.3548 0.3008 0.3542 97,495,008 +0.04(+12.62%)
Oct 03, 2011 0.3514 0.3579 0.3137 0.3145 57,358,352 -0.04(-11.13%)
Sep 30, 2011 0.3740 0.3862 0.3537 0.3539 51,866,648 -0.04(-10.05%)
Sep 29, 2011 0.4260 0.4300 0.3706 0.3934 88,966,512 -0.02(-4.09%)
Sep 28, 2011 0.4568 0.4568 0.4093 0.4102 62,518,440 -0.04(-8.63%)
Sep 27, 2011 0.4486 0.4765 0.4412 0.4489 82,193,872 +0.02(+5.46%)
Sep 26, 2011 0.4419 0.4419 0.3965 0.4257 106,869,768 -0.00(-0.18%)
Sep 23, 2011 0.3949 0.4329 0.3891 0.4265 56,970,492 +0.02(+5.48%)
Sep 22, 2011 0.4152 0.4175 0.3814 0.4043 67,022,004 -0.05(-10.03%)
Sep 21, 2011 0.4889 0.4995 0.4491 0.4494 126,993,784 -0.03(-6.26%)
Sep 20, 2011 0.5037 0.5080 0.4763 0.4794 78,981,064 -0.02(-3.29%)
Sep 19, 2011 0.4894 0.5062 0.4705 0.4957 59,473,196 -0.02(-3.36%)
Sep 16, 2011 0.5106 0.5291 0.5061 0.5129 67,777,296 +0.00(+0.33%)
Sep 15, 2011 0.5044 0.5158 0.4918 0.5112 66,135,816 +0.02(+4.52%)
Sep 14, 2011 0.4620 0.5052 0.4560 0.4891 93,473,328 +0.03(+7.52%)
Sep 13, 2011 0.4366 0.4583 0.4262 0.4549 47,076,664 +0.03(+6.06%)
Sep 12, 2011 0.3828 0.4289 0.3828 0.4289 37,327,572 +0.04(+9.12%)
Sep 09, 2011 0.3923 0.4255 0.3851 0.3931 42,621,024 -0.01(-3.26%)
Sep 08, 2011 0.4023 0.4374 0.3996 0.4063 35,526,264 -0.01(-1.49%)
Sep 07, 2011 0.3868 0.4137 0.3868 0.4125 46,837,640 +0.05(+12.88%)
Sep 06, 2011 0.3382 0.3662 0.3365 0.3654 31,569,734 -0.01(-1.98%)
Sep 02, 2011 0.3822 0.3845 0.3657 0.3728 24,915,630 -0.03(-6.88%)
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.