Skip to main content

Semiconductor Bull 3X Direxion (NY: SOXL )

46.53 +0.03 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 38.37 44.04 43.87 39,905,128 +6.07(+16.06%)
Jan 28, 2022 35.79 37.77 32.57 37.80 44,657,336 +2.02(+5.64%)
Jan 27, 2022 42.71 42.76 35.43 35.78 50,648,184 -5.67(-13.68%)
Jan 26, 2022 43.08 46.35 39.47 41.45 47,000,524 +1.90(+4.80%)
Jan 25, 2022 41.11 42.18 38.77 39.55 40,688,384 -5.18(-11.57%)
Jan 24, 2022 40.35 44.76 36.04 44.73 54,431,204 +1.71(+3.98%)
Jan 21, 2022 44.50 48.15 42.71 43.01 46,567,468 -2.24(-4.96%)
Jan 20, 2022 51.29 52.35 45.08 45.26 32,789,188 -4.75(-9.50%)
Jan 19, 2022 56.57 57.23 49.92 50.01 29,003,810 -5.08(-9.22%)
Jan 18, 2022 59.94 60.40 54.62 55.09 29,535,676 -8.36(-13.18%)
Jan 14, 2022 63.45 0 +4.21(+7.11%)
Jan 13, 2022 66.43 68.08 58.63 59.24 29,267,692 -4.31(-6.78%)
Jan 12, 2022 63.96 65.34 61.64 63.55 19,678,450 +1.27(+2.04%)
Jan 11, 2022 58.15 62.43 56.96 62.28 22,385,806 +3.24(+5.48%)
Jan 10, 2022 56.43 59.23 52.96 59.05 25,456,552 +0.26(+0.44%)
Jan 07, 2022 64.04 65.00 58.20 58.79 22,991,836 -5.71(-8.85%)
Jan 06, 2022 63.07 65.33 60.87 64.50 19,580,852 +1.51(+2.39%)
Jan 05, 2022 68.48 70.28 62.92 62.99 21,061,526 -6.95(-9.93%)
Jan 04, 2022 71.43 73.03 64.99 69.94 22,307,882 -1.01(-1.43%)
Jan 03, 2022 67.95 70.96 67.30 70.95 16,019,777 +4.02(+6.01%)
Dec 31, 2021 67.61 68.97 66.75 66.93 10,316,128 -0.34(-0.51%)
Dec 30, 2021 69.38 70.20 66.81 67.27 11,316,501 -2.60(-3.72%)
Dec 29, 2021 69.30 71.08 68.49 69.87 10,857,007 +0.47(+0.68%)
Dec 28, 2021 72.89 72.89 68.46 69.40 14,600,523 -2.43(-3.38%)
Dec 27, 2021 67.02 71.84 66.92 71.83 15,813,834 +5.49(+8.28%)
Dec 23, 2021 64.95 67.66 64.87 66.34 14,741,595 +2.00(+3.10%)
Dec 22, 2021 61.48 64.49 60.63 64.34 13,203,672 +1.85(+2.96%)
Dec 21, 2021 60.20 62.67 57.83 62.49 20,731,942 +5.87(+10.37%)
Dec 20, 2021 55.23 57.81 54.57 56.62 15,864,446 -1.39(-2.39%)
Dec 17, 2021 56.41 60.59 55.94 58.01 18,045,972 -0.27(-0.46%)
Dec 16, 2021 67.90 68.38 57.08 58.27 28,057,768 -8.75(-13.05%)
Dec 15, 2021 60.84 67.24 58.28 67.02 19,217,396 +6.49(+10.73%)
Dec 14, 2021 59.03 61.36 57.99 60.53 13,503,692 -0.81(-1.32%)
Dec 13, 2021 66.92 67.60 61.00 61.33 13,740,508 -5.18(-7.78%)
Dec 10, 2021 68.34 69.31 64.12 66.51 12,531,574 +1.67(+2.58%)
Dec 09, 2021 68.31 70.43 64.60 64.84 14,735,464 -4.71(-6.78%)
Dec 08, 2021 69.78 70.05 67.38 69.55 12,691,670 -1.28(-1.81%)
Dec 07, 2021 65.68 71.35 65.64 70.83 21,961,336 +9.24(+15.00%)
Dec 06, 2021 61.06 62.27 55.86 61.59 14,012,637 -0.32(-0.52%)
Dec 03, 2021 64.84 66.85 59.72 61.91 19,152,278 -0.31(-0.51%)
Dec 02, 2021 60.27 63.69 58.72 62.23 21,307,724 +0.09(+0.14%)
Dec 01, 2021 66.45 69.81 62.03 62.14 25,212,646 -1.49(-2.33%)
Nov 30, 2021 66.19 68.22 61.87 63.63 22,557,316 -3.68(-5.47%)
Nov 29, 2021 62.92 67.57 62.20 67.30 18,619,122 +6.93(+11.47%)
Nov 26, 2021 62.08 63.93 58.88 60.38 15,165,914 -5.42(-8.24%)
Nov 24, 2021 61.97 65.82 60.22 65.80 15,004,622 +2.11(+3.31%)
Nov 23, 2021 63.78 65.53 60.36 63.69 16,479,119 -0.68(-1.05%)
Nov 22, 2021 68.42 71.32 64.18 64.37 17,049,482 -3.13(-4.64%)
Nov 19, 2021 66.76 68.74 65.80 67.50 14,765,926 +0.62(+0.93%)
Nov 18, 2021 66.77 66.86 66.33 66.88 14,322,798 +3.40(+5.36%)
Nov 17, 2021 64.93 65.06 62.67 63.48 11,799,104 -1.60(-2.46%)
Nov 16, 2021 61.37 65.36 61.01 65.08 12,884,305 +2.90(+4.67%)
Nov 15, 2021 63.68 63.69 60.27 62.18 12,022,779 -0.15(-0.24%)
Nov 12, 2021 61.21 63.21 60.18 62.33 13,266,998 +1.68(+2.77%)
Nov 11, 2021 59.74 60.99 58.43 60.64 13,155,944 +3.63(+6.37%)
Nov 10, 2021 59.08 57.01 17,909,964 -5.36(-8.60%)
Nov 09, 2021 64.22 64.57 60.42 62.38 16,602,128 -0.14(-0.22%)
Nov 08, 2021 61.10 63.66 60.50 62.51 15,840,174 +2.59(+4.32%)
Nov 05, 2021 59.07 61.39 58.25 59.93 19,856,878 +1.80(+3.10%)
Nov 04, 2021 54.52 58.86 53.69 58.13 20,865,110 +5.32(+10.08%)
Nov 03, 2021 51.23 52.94 50.59 52.80 11,643,797 +1.82(+3.57%)
Nov 02, 2021 49.02 50.98 49.01 50.98 12,616,897 +1.83(+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.