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 (%)
Dec 31, 2012 0.3966 0.4163 0.3899 0.4136 31,617,524 +0.02(+5.24%)
Dec 28, 2012 0.3906 0.4048 0.3889 0.3929 13,664,983 -0.01(-1.73%)
Dec 27, 2012 0.4051 0.4057 0.3860 0.3999 26,131,738 -0.01(-1.59%)
Dec 26, 2012 0.4171 0.4260 0.4049 0.4063 12,064,464 -0.01(-2.26%)
Dec 24, 2012 0.4263 0.4351 0.4106 0.4157 9,805,855 -0.00(-0.88%)
Dec 21, 2012 0.4122 0.4211 0.3968 0.4194 25,130,398 -0.01(-3.17%)
Dec 20, 2012 0.4332 0.4355 0.4216 0.4331 16,968,626 -0.00(-0.16%)
Dec 19, 2012 0.4323 0.4455 0.4323 0.4339 26,591,054 +0.00(+0.79%)
Dec 18, 2012 0.4217 0.4340 0.4112 0.4305 32,423,930 +0.02(+4.64%)
Dec 17, 2012 0.4085 0.4169 0.4011 0.4114 18,602,242 +0.00(+1.17%)
Dec 14, 2012 0.4096 0.4157 0.4002 0.4066 20,462,070 -0.01(-2.07%)
Dec 13, 2012 0.4246 0.4374 0.4102 0.4152 29,783,380 -0.01(-2.81%)
Dec 12, 2012 0.4408 0.4408 0.4242 0.4272 23,464,792 -0.01(-1.17%)
Dec 11, 2012 0.4136 0.4351 0.4132 0.4323 47,606,920 +0.02(+6.04%)
Dec 10, 2012 0.3986 0.4112 0.3986 0.4077 11,507,029 +0.01(+1.84%)
Dec 07, 2012 0.4020 0.4039 0.3923 0.4003 13,400,798 +0.00(+0.66%)
Dec 06, 2012 0.3859 0.3986 0.3845 0.3977 24,665,230 +0.01(+3.56%)
Dec 05, 2012 0.3833 0.3908 0.3774 0.3840 12,423,451 -0.00(-0.64%)
Dec 04, 2012 0.3817 0.3899 0.3742 0.3865 12,183,779 +0.00(+0.36%)
Nov 30, 2012 0.3863 0.3914 0.3811 0.3851 19,324,248 -0.00(-0.40%)
Nov 29, 2012 0.3889 0.3936 0.3793 0.3866 31,060,090 +0.00(+0.84%)
Nov 28, 2012 0.3654 0.3845 0.3550 0.3834 32,819,004 +0.01(+3.49%)
Nov 27, 2012 0.3768 0.3820 0.3694 0.3705 28,824,824 -0.00(-1.19%)
Nov 26, 2012 0.3682 0.3768 0.3654 0.3749 30,199,262 +0.01(+1.67%)
Nov 23, 2012 0.3576 0.3740 0.3568 0.3688 42,643,716 +0.02(+5.13%)
Nov 21, 2012 0.3507 0.3544 0.3463 0.3508 14,699,550 +0.00(+0.48%)
Nov 20, 2012 0.3470 0.3499 0.3377 0.3491 31,418,558 -0.00(-0.66%)
Nov 19, 2012 0.3470 0.3525 0.3408 0.3514 47,602,040 +0.02(+5.69%)
Nov 16, 2012 0.3382 0.3382 0.3148 0.3325 46,665,660 +0.00(+0.14%)
Nov 15, 2012 0.3479 0.3508 0.3303 0.3320 47,928,192 -0.01(-4.09%)
Nov 14, 2012 0.3713 0.3745 0.3437 0.3462 44,793,996 -0.02(-4.90%)
Nov 13, 2012 0.3653 0.3731 0.3616 0.3640 27,838,310 -0.01(-2.15%)
Nov 12, 2012 0.3805 0.3813 0.3642 0.3720 22,485,298 +0.00(+0.08%)
Nov 09, 2012 0.3677 0.3856 0.3671 0.3717 43,309,088 +0.00(+0.71%)
Nov 08, 2012 0.3891 0.3903 0.3691 0.3691 31,950,242 -0.01(-3.65%)
Nov 07, 2012 0.3969 0.4020 0.3746 0.3831 53,725,108 -0.03(-7.54%)
Nov 06, 2012 0.4026 0.4188 0.3985 0.4143 39,887,948 +0.02(+3.98%)
Nov 05, 2012 0.3791 0.4017 0.3760 0.3985 22,909,502 +0.02(+4.98%)
Nov 02, 2012 0.4034 0.4062 0.3794 0.3796 32,335,368 -0.02(-5.59%)
Nov 01, 2012 0.3691 0.4029 0.3659 0.4020 64,668,592 +0.04(+10.19%)
Oct 31, 2012 0.3691 0.3734 0.3614 0.3649 19,383,418 -0.00(-0.11%)
Oct 26, 2012 0.3599 0.3653 0.3653 0.3653 123,698,072 +0.01(+1.41%)
Oct 25, 2012 0.3637 0.3637 0.3496 0.3602 30,129,884 +0.01(+4.04%)
Oct 24, 2012 0.3746 0.3746 0.3459 0.3462 42,017,292 -0.02(-4.62%)
Oct 23, 2012 0.3485 0.3655 0.3445 0.3630 44,626,368 +0.00(+0.77%)
Oct 19, 2012 0.3911 0.3914 0.3596 0.3602 61,288,224 -0.03(-8.59%)
Oct 18, 2012 0.3992 0.4042 0.3876 0.3940 19,051,220 -0.01(-2.51%)
Oct 17, 2012 0.3965 0.4117 0.3943 0.4042 20,730,222 -0.00(-0.68%)
Oct 16, 2012 0.3853 0.4083 0.3853 0.4069 27,518,336 +0.02(+6.44%)
Oct 15, 2012 0.3716 0.3845 0.3716 0.3823 25,735,950 +0.02(+4.37%)
Oct 12, 2012 0.3713 0.3768 0.3660 0.3663 21,899,840 -0.01(-1.69%)
Oct 11, 2012 0.3836 0.3845 0.3722 0.3726 26,309,834 +0.00(+0.62%)
Oct 10, 2012 0.3834 0.3862 0.3697 0.3703 36,254,380 -0.02(-4.14%)
Oct 09, 2012 0.4022 0.4022 0.3826 0.3863 29,242,006 -0.02(-4.70%)
Oct 08, 2012 0.4122 0.4132 0.4008 0.4054 14,950,535 -0.01(-3.34%)
Oct 05, 2012 0.4274 0.4395 0.4162 0.4194 22,869,774 -0.00(-0.40%)
Oct 04, 2012 0.4154 0.4222 0.4063 0.4211 14,198,815 +0.01(+2.32%)
Oct 03, 2012 0.4232 0.4232 0.4088 0.4116 12,002,888 -0.01(-1.65%)
Oct 02, 2012 0.4209 0.4214 0.4083 0.4185 13,201,701 +0.01(+1.80%)
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.