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

Semiconductor Bull 3X Direxion (NY: SOXL )

39.80 +2.39 (+6.39%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2018 11.31 11.45 11.02 11.22 7,153,906 +0.28(+2.57%)
Jan 30, 2018 11.04 11.34 10.90 10.94 12,318,026 -0.71(-6.09%)
Jan 29, 2018 11.53 11.88 11.22 11.65 9,490,911 -0.04(-0.32%)
Jan 26, 2018 11.10 11.69 11.03 11.68 13,159,416 +1.01(+9.48%)
Jan 25, 2018 11.69 11.70 10.67 10.67 13,602,340 -0.59(-5.20%)
Jan 24, 2018 11.75 11.84 11.00 11.26 19,224,544 -0.83(-6.88%)
Jan 23, 2018 11.97 12.09 11.84 12.09 6,951,162 +0.27(+2.27%)
Jan 22, 2018 11.60 11.82 11.43 11.82 5,801,649 +0.27(+2.32%)
Jan 19, 2018 11.66 11.71 11.35 11.55 9,627,169 +0.03(+0.27%)
Jan 18, 2018 11.28 11.69 11.25 11.52 9,457,924 +0.16(+1.42%)
Jan 17, 2018 10.73 11.41 10.70 11.36 11,863,089 +0.90(+8.60%)
Jan 16, 2018 10.58 10.82 10.27 10.46 10,128,301 +0.11(+1.07%)
Jan 12, 2018 10.35 10.35 10.35 0 +0.16(+1.55%)
Jan 11, 2018 10.14 10.21 9.984 10.19 5,695,278 +0.18(+1.77%)
Jan 10, 2018 10.04 10.16 9.870 10.02 13,717,640 -0.38(-3.70%)
Jan 09, 2018 10.76 10.77 10.34 10.40 9,308,676 -0.31(-2.87%)
Jan 08, 2018 10.46 10.81 10.38 10.71 6,760,199 +0.24(+2.25%)
Jan 05, 2018 10.40 10.58 10.24 10.47 7,971,083 +0.19(+1.81%)
Jan 04, 2018 10.32 10.39 10.03 10.29 8,773,099 +0.18(+1.75%)
Jan 03, 2018 9.726 10.13 9.704 10.11 10,182,278 +0.48(+4.98%)
Jan 02, 2018 9.048 9.629 9.003 9.629 9,515,590 +0.73(+8.25%)
Dec 29, 2017 8.896 8.896 8.896 0 -0.27(-3.00%)
Dec 28, 2017 9.224 9.252 9.129 9.171 3,276,271 +0.06(+0.64%)
Dec 27, 2017 8.971 9.249 8.968 9.113 3,067,357 +0.09(+1.01%)
Dec 26, 2017 8.967 9.040 8.780 9.022 4,674,412 -0.27(-2.89%)
Dec 22, 2017 9.168 9.307 9.097 9.290 4,075,605 -0.02(-0.26%)
Dec 21, 2017 9.684 9.684 9.274 9.315 7,130,902 -0.31(-3.24%)
Dec 20, 2017 9.693 9.757 9.374 9.626 9,019,061 +0.20(+2.09%)
Dec 19, 2017 9.426 9.526 9.268 9.429 8,385,918 -0.03(-0.36%)
Dec 18, 2017 9.201 9.469 9.068 9.463 15,906,337 +0.60(+6.74%)
Dec 15, 2017 8.573 8.943 8.476 8.865 10,606,355 +0.38(+4.45%)
Dec 14, 2017 8.496 8.653 8.419 8.488 5,268,068 -0.02(-0.23%)
Dec 13, 2017 8.590 8.743 8.492 8.507 4,261,565 -0.00(-0.02%)
Dec 12, 2017 8.702 8.702 8.483 8.508 6,186,668 -0.26(-3.00%)
Dec 11, 2017 8.663 8.845 8.585 8.771 5,788,696 +0.15(+1.74%)
Dec 08, 2017 9.034 9.074 8.600 8.621 10,210,136 -0.14(-1.55%)
Dec 07, 2017 8.712 8.836 8.590 8.756 10,304,742 +0.25(+2.92%)
Dec 06, 2017 8.187 8.551 8.076 8.508 11,158,585 +0.09(+1.01%)
Dec 05, 2017 8.313 8.894 8.062 8.423 16,930,696 +0.01(+0.13%)
Dec 04, 2017 9.385 9.407 8.234 8.412 24,532,544 -0.66(-7.26%)
Dec 01, 2017 9.107 9.237 8.628 9.070 19,725,622 -0.32(-3.42%)
Nov 30, 2017 9.536 9.662 9.205 9.391 15,384,623 +0.17(+1.85%)
Nov 29, 2017 10.55 10.55 8.917 9.221 37,737,788 -1.40(-13.14%)
Nov 28, 2017 10.74 10.76 10.44 10.62 10,058,593 -0.01(-0.09%)
Nov 27, 2017 10.84 10.84 10.57 10.63 11,063,529 -0.42(-3.77%)
Nov 24, 2017 10.85 11.06 10.84 11.04 6,989,779 +0.29(+2.67%)
Nov 22, 2017 11.06 11.07 10.70 10.75 6,988,228 -0.21(-1.95%)
Nov 21, 2017 10.83 10.99 10.73 10.97 10,204,753 +0.38(+3.59%)
Nov 20, 2017 10.31 10.64 10.31 10.59 6,692,324 +0.36(+3.53%)
Nov 17, 2017 10.52 10.55 10.18 10.23 6,511,847 -0.14(-1.32%)
Nov 16, 2017 10.06 10.49 10.06 10.36 7,611,404 +0.45(+4.50%)
Nov 15, 2017 9.921 10.05 9.669 9.918 9,281,329 -0.27(-2.65%)
Nov 14, 2017 10.14 10.28 9.960 10.19 6,328,298 -0.03(-0.28%)
Nov 13, 2017 9.979 10.26 9.926 10.22 5,245,169 +0.08(+0.81%)
Nov 10, 2017 10.02 10.16 9.951 10.13 6,716,775 +0.19(+1.90%)
Nov 09, 2017 10.28 10.31 9.561 9.945 18,562,022 -0.64(-6.09%)
Nov 08, 2017 10.41 10.61 10.32 10.59 5,749,197 +0.11(+1.01%)
Nov 07, 2017 10.47 10.55 10.27 10.48 8,764,099 -0.03(-0.28%)
Nov 06, 2017 10.34 10.52 10.15 10.51 10,628,323 +0.43(+4.26%)
Nov 03, 2017 9.677 10.09 9.478 10.08 12,210,297 +0.51(+5.33%)
Nov 02, 2017 9.460 9.649 9.264 9.573 7,056,878 +0.13(+1.32%)
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.