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

Semiconductor Bear -3X Direxion (NY: SOXS )

33.70 -1.41 (-4.03%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 6, 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 (%)
Feb 28, 2019 8483 8549 8271 8349 2,815 -22.26(-0.27%)
Feb 27, 2019 8193 8605 8193 8371 5,008 +300.56(+3.72%)
Feb 26, 2019 8015 8137 7893 8071 3,106 +155.85(+1.97%)
Feb 25, 2019 7726 7937 7636 7915 4,270 -211.51(-2.60%)
Feb 22, 2019 8193 8293 8082 8126 3,545 -256.03(-3.05%)
Feb 21, 2019 8171 8460 8149 8382 4,508 +178.11(+2.17%)
Feb 20, 2019 8349 8349 8048 8204 4,526 -211.51(-2.51%)
Feb 19, 2019 8505 8516 8249 8416 2,961 +33.40(+0.40%)
Feb 15, 2019 8304 8527 8249 8382 4,549 -111.32(-1.31%)
Feb 14, 2019 8683 8683 8316 8494 4,253 -66.79(-0.78%)
Feb 13, 2019 8494 8661 8371 8560 4,428 -89.06(-1.03%)
Feb 12, 2019 8872 8928 8583 8649 4,871 -567.73(-6.16%)
Feb 11, 2019 9251 9484 9162 9217 3,385 -133.58(-1.43%)
Feb 08, 2019 9729 9852 9306 9351 5,818 +33.40(+0.36%)
Feb 07, 2019 9072 9540 8950 9317 5,833 +567.72(+6.49%)
Feb 06, 2019 9173 9173 8527 8750 8,012 -756.97(-7.96%)
Feb 05, 2019 9618 9696 9373 9507 3,835 -133.58(-1.39%)
Feb 04, 2019 9763 10030 9640 9640 2,876 -133.58(-1.37%)
Feb 01, 2019 10019 10119 9640 9774 5,662 -367.39(-3.62%)
Jan 31, 2019 10163 10408 9874 10141 5,410 +0.00(+0.00%)
Jan 30, 2019 10508 10876 10008 10141 5,567 -957.30(-8.63%)
Jan 29, 2019 10564 11143 10508 11098 4,788 +467.50(+4.40%)
Jan 28, 2019 11154 11232 10397 10631 7,288 +590.00(+5.88%)
Jan 25, 2019 10609 10820 9919 10041 6,552 -690.20(-6.43%)
Jan 24, 2019 12067 12134 10564 10731 13,211 -2204.10(-17.04%)
Jan 23, 2019 12468 13292 12290 12935 6,325 +267.20(+2.11%)
Jan 22, 2019 12022 12924 12000 12668 7,174 +990.70(+8.48%)
Jan 18, 2019 12167 12368 11444 11677 6,363 -868.30(-6.92%)
Jan 17, 2019 13202 13481 12323 12546 6,111 -434.10(-3.34%)
Jan 16, 2019 12534 13002 12356 12980 3,550 +289.40(+2.28%)
Jan 15, 2019 12635 12835 12223 12690 4,373 -66.80(-0.52%)
Jan 14, 2019 12646 12958 12512 12757 4,262 +567.80(+4.66%)
Jan 11, 2019 12746 12835 11844 12189 4,730 -356.30(-2.84%)
Jan 10, 2019 13292 13303 12490 12546 4,577 -378.40(-2.93%)
Jan 09, 2019 13626 13626 12713 12924 6,082 -1046.40(-7.49%)
Jan 08, 2019 13380 14516 13347 13970 5,422 +178.10(+1.29%)
Jan 07, 2019 14371 14638 13369 13792 2,741 -812.70(-5.56%)
Jan 04, 2019 15985 16097 14410 14605 4,918 -2192.90(-13.05%)
Jan 03, 2019 15351 16843 15062 16798 12,038 +2504.60(+17.52%)
Jan 02, 2019 15607 15629 13948 14293 6,884 -389.60(-2.65%)
Dec 31, 2018 14394 15106 14271 14683 4,370 -267.10(-1.79%)
Dec 28, 2018 14984 15340 14104 14950 5,201 -311.70(-2.04%)
Dec 27, 2018 16453 16854 15262 15262 2,793 -335.30(-2.15%)
Dec 26, 2018 18125 19045 15575 15597 6,481 -3236.90(-17.19%)
Dec 24, 2018 17781 18856 17271 18834 4,996 +1474.30(+8.49%)
Dec 21, 2018 16284 17537 15675 17360 6,286 +764.90(+4.61%)
Dec 20, 2018 16185 17182 15453 16595 5,858 +421.30(+2.60%)
Dec 19, 2018 14555 16384 14134 16174 7,201 +1818.00(+12.66%)
Dec 18, 2018 14599 14599 13646 14356 5,510 -609.70(-4.07%)
Dec 17, 2018 14555 15220 13823 14965 4,356 +543.20(+3.77%)
Dec 14, 2018 14322 14433 13580 14422 4,064 +587.50(+4.25%)
Dec 13, 2018 13424 13990 13214 13834 2,812 +166.30(+1.22%)
Dec 12, 2018 13602 14001 13058 13668 3,206 -631.90(-4.42%)
Dec 11, 2018 13823 14555 13269 14300 4,341 -243.90(-1.68%)
Dec 10, 2018 15242 15442 14367 14544 4,262 -642.90(-4.23%)
Dec 07, 2018 13713 15386 13635 15187 6,994 +1529.70(+11.20%)
Dec 06, 2018 14622 15220 13657 13657 6,833 +221.80(+1.65%)
Dec 04, 2018 12039 13469 11972 13435 3,916 +1684.90(+14.34%)
Dec 03, 2018 11617 12138 11473 11750 2,661 -1019.80(-7.99%)
Nov 30, 2018 13258 13724 12748 12770 1,619 -565.40(-4.24%)
Nov 29, 2018 13225 13413 12937 13336 2,249 +332.60(+2.56%)
Nov 28, 2018 13635 14356 13003 13003 3,143 -986.60(-7.05%)
Nov 27, 2018 14333 14522 13646 13990 1,932 -77.60(-0.55%)
Nov 26, 2018 14278 14721 14056 14067 1,742 -831.40(-5.58%)
Nov 23, 2018 15187 15242 14511 14899 1,294 +11.10(+0.07%)
Nov 21, 2018 14888 14888 14888 0 -199.60(-1.32%)
Nov 20, 2018 16417 16473 14478 15087 6,260 -55.40(-0.37%)
Nov 19, 2018 13901 15176 13635 15143 5,739 +1574.10(+11.60%)
Nov 16, 2018 14555 14555 13391 13568 5,823 +454.50(+3.47%)
Nov 15, 2018 14732 14810 12937 13114 4,189 -1463.20(-10.04%)
Nov 14, 2018 14289 14998 13890 14577 2,698 -177.40(-1.20%)
Nov 13, 2018 15143 15143 13812 14755 4,041 -609.70(-3.97%)
Nov 12, 2018 14200 15508 14189 15364 6,378 +1795.80(+13.24%)
Nov 09, 2018 13347 13912 13236 13568 4,836 +709.50(+5.52%)
Nov 08, 2018 13081 13192 12571 12859 3,135 +177.40(+1.40%)
Nov 07, 2018 12660 13169 12582 12682 3,578 -487.80(-3.70%)
Nov 06, 2018 13724 13735 13003 13169 3,125 -476.70(-3.49%)
Nov 05, 2018 13302 14311 13302 13646 4,312 +343.70(+2.58%)
Nov 02, 2018 12837 13768 12671 13302 6,352 +565.30(+4.44%)
Nov 01, 2018 14588 14588 12604 12737 7,028 -2039.70(-13.80%)
Oct 31, 2018 14666 15176 14411 14777 3,580 -565.30(-3.68%)
Oct 30, 2018 17615 17748 15298 15342 5,374 -2183.80(-12.46%)
Oct 29, 2018 16074 18502 15752 17526 7,498 +498.80(+2.93%)
Oct 26, 2018 17160 17792 16174 17027 15,094 +864.70(+5.35%)
Oct 25, 2018 16927 17105 15752 16162 8,933 -1208.30(-6.96%)
Oct 24, 2018 15165 17415 15165 17371 11,578 +2871.10(+19.80%)
Oct 23, 2018 15398 15841 14245 14500 10,088 +243.80(+1.71%)
Oct 22, 2018 14245 14655 13990 14256 6,275 -288.20(-1.98%)
Oct 19, 2018 13546 14699 13391 14544 5,943 +643.00(+4.63%)
Oct 18, 2018 13036 14023 13036 13901 5,619 +986.60(+7.64%)
Oct 17, 2018 12571 13192 12409 12914 1,747 +177.30(+1.39%)
Oct 16, 2018 13624 13724 12704 12737 3,326 -1396.70(-9.88%)
Oct 15, 2018 13945 14300 13679 14134 2,513 +365.80(+2.66%)
Oct 12, 2018 13369 14455 13136 13768 3,879 -842.50(-5.77%)
Oct 11, 2018 14211 14921 13325 14610 8,636 +465.60(+3.29%)
Oct 10, 2018 13003 14189 12970 14145 8,886 +1640.60(+13.12%)
Oct 09, 2018 12582 12750 12327 12504 3,629 +44.40(+0.36%)
Oct 08, 2018 12338 12781 12016 12460 4,364 +399.00(+3.31%)
Oct 05, 2018 11307 12371 11230 12061 5,299 +787.10(+6.98%)
Oct 04, 2018 10842 11540 10842 11274 3,906 +598.60(+5.61%)
Oct 03, 2018 10586 10986 10468 10675 2,536 -44.30(-0.41%)
Oct 02, 2018 10731 10797 10276 10720 2,571 +11.10(+0.10%)
Oct 01, 2018 10697 10786 10442 10708 2,053 -88.70(-0.82%)
Sep 28, 2018 11074 11163 10708 10797 2,375 -199.60(-1.82%)
Sep 27, 2018 11041 11152 10897 10997 1,559 -155.20(-1.39%)
Sep 26, 2018 10908 11185 10775 11152 1,980 +299.30(+2.76%)
Sep 25, 2018 10398 10897 10398 10853 2,534 +521.40(+5.05%)
Sep 24, 2018 10630 10757 10309 10331 2,116 -121.70(-1.16%)
Sep 21, 2018 10309 10519 10204 10453 2,327 +121.70(+1.18%)
Sep 20, 2018 10497 10530 10221 10331 3,385 -376.10(-3.51%)
Sep 19, 2018 10796 10862 10577 10707 1,736 -66.40(-0.62%)
Sep 18, 2018 10918 10928 10586 10774 2,932 -309.70(-2.79%)
Sep 17, 2018 10818 11117 10652 11083 3,260 +453.50(+4.27%)
Sep 14, 2018 10818 10904 10492 10630 3,503 -353.90(-3.22%)
Sep 13, 2018 10962 11106 10552 10984 4,785 -365.10(-3.22%)
Sep 12, 2018 11338 12090 11338 11349 4,849 +354.00(+3.22%)
Sep 11, 2018 10906 11161 10763 10995 2,899 +309.70(+2.90%)
Sep 10, 2018 10785 11006 10674 10685 1,884 -353.90(-3.21%)
Sep 07, 2018 11017 11117 10552 11039 3,170 +143.80(+1.32%)
Sep 06, 2018 10198 10928 10176 10895 3,995 +796.40(+7.89%)
Sep 05, 2018 9977 10342 9889 10099 3,156 +154.83(+1.56%)
Sep 04, 2018 10287 10376 9933 9944 2,786 -243.33(-2.39%)
Aug 31, 2018 10187 10187 10187 0 -177.00(-1.71%)
Aug 30, 2018 10154 10398 10033 10364 3,101 +276.50(+2.74%)
Aug 29, 2018 10154 10265 9999 10088 1,860 -66.30(-0.65%)
Aug 28, 2018 10176 10464 10033 10154 3,446 -132.80(-1.29%)
Aug 27, 2018 10575 10597 10033 10287 4,294 -486.70(-4.52%)
Aug 24, 2018 11139 11139 10774 10774 2,294 -497.70(-4.42%)
Aug 23, 2018 11349 11349 11017 11271 2,400 -33.20(-0.29%)
Aug 22, 2018 11570 11758 11255 11305 2,109 -143.80(-1.26%)
Aug 21, 2018 12046 12079 11360 11448 2,252 -719.00(-5.91%)
Aug 20, 2018 11990 12588 11951 12167 2,051 +33.20(+0.27%)
Aug 17, 2018 12234 12665 12046 12134 3,103 +265.50(+2.24%)
Aug 16, 2018 11537 11968 11526 11869 2,063 +55.30(+0.47%)
Aug 15, 2018 11614 12178 11493 11813 4,139 +470.10(+4.14%)
Aug 14, 2018 11139 11380 11030 11343 1,444 +38.70(+0.34%)
Aug 13, 2018 11260 11327 10973 11305 2,777 -22.10(-0.20%)
Aug 10, 2018 11172 11470 11061 11327 3,588 +774.30(+7.34%)
Aug 09, 2018 10386 10558 10346 10552 1,409 +331.80(+3.25%)
Aug 08, 2018 10398 10420 10176 10221 1,070 -88.50(-0.86%)
Aug 07, 2018 10497 10541 10287 10309 1,250 -254.40(-2.41%)
Aug 06, 2018 10807 10995 10552 10564 1,581 -199.10(-1.85%)
Aug 03, 2018 10796 10962 10707 10763 1,213 -44.20(-0.41%)
Aug 02, 2018 11415 11548 10763 10807 2,617 -331.90(-2.98%)
Aug 01, 2018 11072 11271 10790 11139 1,720 +66.40(+0.60%)
Jul 31, 2018 11072 11150 10619 11072 2,213 -232.30(-2.05%)
Jul 30, 2018 10995 11460 10906 11305 2,633 +320.80(+2.92%)
Jul 27, 2018 10796 11227 10530 10984 4,049 +154.80(+1.43%)
Jul 26, 2018 11271 11271 10818 10829 2,715 -630.50(-5.50%)
Jul 25, 2018 11725 12112 11460 11460 3,253 -188.00(-1.61%)
Jul 24, 2018 11072 11691 10884 11648 2,812 +376.10(+3.34%)
Jul 23, 2018 11437 11924 11205 11271 2,322 -55.30(-0.49%)
Jul 20, 2018 11238 11482 11133 11327 1,737 +177.00(+1.59%)
Jul 19, 2018 11194 11360 11006 11150 1,654 +77.40(+0.70%)
Jul 18, 2018 11161 11305 11028 11072 1,522 -243.40(-2.15%)
Jul 17, 2018 12079 12123 11316 11316 1,553 -530.90(-4.48%)
Jul 16, 2018 11791 11863 11614 11847 1,168 +55.30(+0.47%)
Jul 13, 2018 11791 1,452 +143.80(+1.23%)
Jul 12, 2018 11913 12212 11607 11648 1,600 -254.40(-2.14%)
Jul 11, 2018 11570 11930 11393 11902 3,386 +862.80(+7.82%)
Jul 10, 2018 11382 11386 10967 11039 1,866 -354.00(-3.11%)
Jul 09, 2018 11260 11813 11260 11393 1,813 -232.30(-2.00%)
Jul 06, 2018 12134 12267 11559 11625 2,478 -442.40(-3.67%)
Jul 05, 2018 12743 12743 12057 12068 2,396 -1028.70(-7.85%)
Jul 03, 2018 13096 13096 13096 0 +674.70(+5.43%)
Jul 02, 2018 12997 13284 12422 12422 2,798 -232.30(-1.84%)
Jun 29, 2018 12665 12190 12654 2,361 -55.30(-0.44%)
Jun 28, 2018 13141 13206 12643 12709 2,872 -342.90(-2.63%)
Jun 27, 2018 11990 13052 11869 13052 4,254 +896.00(+7.37%)
Jun 26, 2018 12090 12344 11968 12156 2,455 -132.80(-1.08%)
Jun 25, 2018 11703 12720 11702 12289 6,455 +984.50(+8.71%)
Jun 22, 2018 10862 11360 10840 11305 1,773 +276.50(+2.51%)
Jun 21, 2018 10398 11072 10398 11028 2,169 +398.20(+3.75%)
Jun 20, 2018 10564 10774 10466 10630 1,447 -154.80(-1.44%)
Jun 19, 2018 10940 11268 10774 10785 4,270 +329.40(+3.15%)
Jun 18, 2018 10378 10721 10367 10455 2,966 +309.40(+3.05%)
Jun 15, 2018 10124 10124 10146 2,130 +22.20(+0.22%)
Jun 14, 2018 10168 10307 9969 10124 1,498 -176.90(-1.72%)
Jun 13, 2018 10267 10334 9969 10301 1,442 +33.20(+0.32%)
Jun 12, 2018 10334 10533 10234 10267 1,905 -154.80(-1.49%)
Jun 11, 2018 10400 10522 10261 10422 1,997 +77.40(+0.75%)
Jun 08, 2018 10433 10599 10290 10345 2,115 +265.30(+2.63%)
Jun 07, 2018 9814 10290 9759 10080 3,254 +254.16(+2.59%)
Jun 06, 2018 10134 9825 9825 1,907 -187.86(-1.88%)
Jun 05, 2018 10124 10190 9919 10013 2,205 -132.70(-1.31%)
Jun 04, 2018 10301 10444 10113 10146 2,518 -254.10(-2.44%)
Jun 01, 2018 10942 10975 10400 10400 3,179 -751.60(-6.74%)
May 31, 2018 10975 11196 10820 11152 1,874 +232.10(+2.13%)
May 30, 2018 10975 11074 10676 10920 1,933 -221.00(-1.98%)
May 29, 2018 11118 11362 10853 11140 2,871 +198.90(+1.82%)
May 25, 2018 10942 10942 10942 0 -254.20(-2.27%)
May 24, 2018 11340 11620 11125 11196 2,132 -132.60(-1.17%)
May 23, 2018 11859 11925 11317 11328 2,014 -176.90(-1.54%)
May 22, 2018 11439 11627 11251 11505 2,003 -187.80(-1.61%)
May 21, 2018 11550 12036 11341 11693 2,260 -386.90(-3.20%)
May 18, 2018 11859 12196 11842 12080 3,219 +497.40(+4.29%)
May 17, 2018 11605 11826 11284 11583 2,171 +132.60(+1.16%)
May 16, 2018 11925 11936 11395 11450 1,919 -508.40(-4.25%)
May 15, 2018 11815 12179 11693 11958 2,949 +408.90(+3.54%)
May 14, 2018 11527 11638 11120 11550 2,265 -453.10(-3.78%)
May 11, 2018 11980 12080 11671 12003 2,024 +265.20(+2.26%)
May 10, 2018 12190 12224 11737 11737 1,824 -674.10(-5.43%)
May 09, 2018 12854 12964 12400 12412 1,842 -541.60(-4.18%)
May 08, 2018 13340 13439 12953 12953 1,911 -287.30(-2.17%)
May 07, 2018 13373 13462 13053 13240 1,780 -364.80(-2.68%)
May 04, 2018 14942 15141 13572 13605 2,216 -1061.00(-7.23%)
May 03, 2018 15263 15639 14478 14666 3,058 -254.20(-1.70%)
May 02, 2018 14744 15122 14556 14920 1,059 +187.90(+1.28%)
May 01, 2018 15561 15672 14677 14732 3,162 -784.70(-5.06%)
Apr 30, 2018 15130 15705 14744 15517 2,334 +508.40(+3.39%)
Apr 27, 2018 14136 15230 14125 15009 2,282 +320.50(+2.18%)
Apr 26, 2018 14942 15211 14655 14688 1,925 -983.60(-6.28%)
Apr 25, 2018 15362 16401 15307 15672 3,127 +66.30(+0.42%)
Apr 24, 2018 14865 16001 14401 15606 3,164 +364.70(+2.39%)
Apr 23, 2018 14445 15329 14373 15241 2,005 +596.80(+4.08%)
Apr 20, 2018 14158 14832 13937 14644 2,580 +508.40(+3.60%)
Apr 19, 2018 13229 14279 13207 14136 3,598 +1613.60(+12.89%)
Apr 18, 2018 12356 12848 12312 12522 1,513 +386.90(+3.19%)
Apr 17, 2018 12610 12666 12047 12135 1,316 -740.50(-5.75%)
Apr 16, 2018 12710 13202 12666 12876 1,052 -77.40(-0.60%)
Apr 13, 2018 12224 13097 12157 12953 2,025 +309.50(+2.45%)
Apr 12, 2018 13064 13152 12544 12644 1,637 -773.70(-5.77%)
Apr 11, 2018 13561 13760 13053 13417 1,561 -11.00(-0.08%)
Apr 10, 2018 13870 14125 13185 13428 2,587 -1425.80(-9.60%)
Apr 09, 2018 14622 14884 13539 14854 2,147 -287.30(-1.90%)
Apr 06, 2018 14412 15329 13992 15141 2,289 +1293.10(+9.34%)
Apr 05, 2018 13163 14152 13130 13848 2,250 +397.90(+2.96%)
Apr 04, 2018 15164 15230 13340 13450 2,526 -552.60(-3.95%)
Apr 03, 2018 14324 14788 13882 14003 1,904 -851.10(-5.73%)
Apr 02, 2018 13705 15219 13378 14854 2,956 +1525.20(+11.44%)
Mar 29, 2018 13329 13329 13329 0 -928.30(-6.51%)
Mar 28, 2018 13627 14423 13274 14257 2,924 +839.90(+6.26%)
Mar 27, 2018 11726 13682 11671 13417 2,591 +1359.40(+11.27%)
Mar 26, 2018 12854 13340 12036 12058 2,058 -1713.00(-12.44%)
Mar 23, 2018 12577 13782 12522 13771 3,152 +1248.80(+9.97%)
Mar 22, 2018 12124 12544 11776 12522 2,268 +950.50(+8.21%)
Mar 21, 2018 11782 11782 11140 11572 931 -77.30(-0.66%)
Mar 20, 2018 11914 11914 11550 11649 1,187 -295.30(-2.47%)
Mar 19, 2018 11591 12408 11458 11944 3,007 +651.30(+5.77%)
Mar 16, 2018 11227 11337 11083 11293 457 +22.00(+0.20%)
Mar 15, 2018 11138 11448 11045 11271 1,009 +33.20(+0.30%)
Mar 14, 2018 11094 11558 11072 11238 2,196 +0.00(+0.00%)
Mar 13, 2018 10564 11381 10322 11238 2,499 +485.70(+4.52%)
Mar 12, 2018 10862 10951 10567 10752 1,603 -320.10(-2.89%)
Mar 09, 2018 11613 11613 11072 11072 1,843 -761.70(-6.44%)
Mar 08, 2018 11746 12032 11613 11834 902 -33.20(-0.28%)
Mar 07, 2018 11867 1,496 -99.30(-0.83%)
Mar 06, 2018 12286 12386 11867 11966 1,970 -563.00(-4.49%)
Mar 05, 2018 13092 13269 12342 12529 966 -353.20(-2.74%)
Mar 02, 2018 14086 14130 12816 12882 1,431 -706.50(-5.20%)
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.