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

Semiconductor Bull 3X Direxion (NY: SOXL )

31.14 -1.02 (-3.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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, 2019 6.926 7.130 6.763 6.954 11,099,314 +0.01(+0.08%)
Jan 30, 2019 6.739 7.024 6.524 6.949 14,679,714 +0.55(+8.68%)
Jan 29, 2019 6.721 6.769 6.368 6.394 9,219,325 -0.29(-4.32%)
Jan 28, 2019 6.325 6.856 6.280 6.683 14,595,419 -0.43(-6.10%)
Jan 25, 2019 6.758 7.196 6.632 7.117 17,445,024 +0.43(+6.39%)
Jan 24, 2019 6.070 6.763 6.070 6.690 33,117,262 +0.98(+17.10%)
Jan 23, 2019 5.947 6.004 5.548 5.713 15,887,964 -0.12(-2.08%)
Jan 22, 2019 6.190 6.196 5.698 5.834 19,033,058 -0.54(-8.41%)
Jan 18, 2019 6.139 6.485 6.039 6.370 16,038,586 +0.41(+6.86%)
Jan 17, 2019 5.679 6.053 5.542 5.961 16,159,610 +0.20(+3.46%)
Jan 16, 2019 5.979 6.057 5.754 5.762 10,437,691 -0.14(-2.45%)
Jan 15, 2019 5.909 6.119 5.834 5.906 14,888,185 +0.04(+0.66%)
Jan 14, 2019 5.930 5.996 5.774 5.868 10,948,432 -0.29(-4.73%)
Jan 11, 2019 5.899 6.323 5.848 6.159 12,656,403 +0.17(+2.79%)
Jan 10, 2019 5.646 6.015 5.643 5.992 13,230,441 +0.16(+2.81%)
Jan 09, 2019 5.565 5.902 5.560 5.828 18,253,518 +0.42(+7.73%)
Jan 08, 2019 5.661 5.668 5.193 5.410 14,714,408 -0.08(-1.53%)
Jan 07, 2019 5.291 5.640 5.176 5.494 16,951,148 +0.30(+5.87%)
Jan 04, 2019 4.824 5.250 4.790 5.189 17,960,768 +0.59(+12.92%)
Jan 03, 2019 5.210 5.282 4.580 4.596 29,149,610 -0.99(-17.77%)
Jan 02, 2019 5.078 5.706 5.071 5.589 13,306,777 +0.14(+2.65%)
Dec 31, 2018 5.526 5.578 5.284 5.444 12,916,571 +0.10(+1.90%)
Dec 28, 2018 5.346 5.633 5.208 5.343 17,619,488 +0.11(+2.11%)
Dec 27, 2018 4.858 5.235 4.708 5.233 12,592,601 +0.10(+1.89%)
Dec 26, 2018 4.559 5.139 4.336 5.135 18,085,540 +0.75(+17.19%)
Dec 24, 2018 4.673 4.824 4.377 4.382 14,076,935 -0.42(-8.68%)
Dec 21, 2018 5.127 5.306 4.741 4.799 19,682,604 -0.23(-4.58%)
Dec 20, 2018 5.135 5.396 4.837 5.029 19,777,496 -0.13(-2.56%)
Dec 19, 2018 5.851 6.004 5.077 5.161 29,637,092 -0.75(-12.64%)
Dec 18, 2018 5.826 6.179 5.825 5.908 13,459,225 +0.22(+3.95%)
Dec 17, 2018 5.847 6.149 5.576 5.683 16,265,886 -0.22(-3.75%)
Dec 14, 2018 5.961 6.281 5.901 5.905 10,625,055 -0.26(-4.27%)
Dec 13, 2018 6.354 6.443 6.099 6.168 13,721,843 -0.07(-1.11%)
Dec 12, 2018 6.259 6.494 6.103 6.237 17,945,490 +0.26(+4.43%)
Dec 11, 2018 6.145 6.379 5.869 5.973 24,445,572 +0.10(+1.77%)
Dec 10, 2018 5.600 5.930 5.544 5.869 14,301,284 +0.24(+4.23%)
Dec 07, 2018 6.298 6.343 5.544 5.631 19,436,150 -0.71(-11.20%)
Dec 06, 2018 5.917 6.341 5.821 6.341 21,408,560 -0.11(-1.64%)
Dec 04, 2018 7.372 7.400 6.435 6.446 18,624,844 -1.10(-14.59%)
Dec 03, 2018 7.641 7.703 7.330 7.547 18,645,570 +0.56(+8.08%)
Nov 30, 2018 6.725 6.996 6.503 6.983 9,245,834 +0.28(+4.11%)
Nov 29, 2018 6.772 6.910 6.656 6.707 6,951,566 -0.16(-2.38%)
Nov 28, 2018 6.622 6.871 6.252 6.870 11,936,264 +0.44(+6.87%)
Nov 27, 2018 6.277 6.578 6.186 6.429 7,944,115 +0.04(+0.64%)
Nov 26, 2018 6.304 6.390 6.117 6.388 10,846,343 +0.34(+5.65%)
Nov 23, 2018 5.945 6.206 5.879 6.046 5,801,607 -0.00(-0.04%)
Nov 21, 2018 6.049 6.049 6.049 0 +0.07(+1.19%)
Nov 20, 2018 5.461 6.218 5.445 5.977 22,199,828 +0.03(+0.47%)
Nov 19, 2018 6.568 6.700 5.941 5.949 13,903,775 -0.78(-11.63%)
Nov 16, 2018 6.262 6.823 6.223 6.733 12,256,853 -0.25(-3.57%)
Nov 15, 2018 6.270 7.055 6.239 6.982 14,677,042 +0.64(+10.12%)
Nov 14, 2018 6.499 6.635 6.171 6.341 10,852,741 +0.07(+1.17%)
Nov 13, 2018 6.141 6.635 6.141 6.267 11,158,849 +0.22(+3.70%)
Nov 12, 2018 6.620 6.622 5.951 6.044 15,716,540 -0.91(-13.10%)
Nov 09, 2018 7.055 7.130 6.763 6.955 8,968,765 -0.41(-5.58%)
Nov 08, 2018 7.251 7.526 7.157 7.366 8,668,673 -0.10(-1.31%)
Nov 07, 2018 7.503 7.520 7.197 7.464 13,347,280 +0.26(+3.59%)
Nov 06, 2018 6.906 7.275 6.906 7.206 7,557,091 +0.25(+3.63%)
Nov 05, 2018 7.101 7.117 6.603 6.953 12,790,830 -0.18(-2.57%)
Nov 02, 2018 7.465 7.525 6.867 7.137 18,675,360 -0.34(-4.49%)
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.