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

Semiconductor Bear -3X Direxion (NY: SOXS )

34.13 +0.40 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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, 2020 3261 3274 2687 2737 98,449 -209.67(-7.12%)
Feb 27, 2020 2823 2964 2666 2947 125,500 +362.98(+14.05%)
Feb 26, 2020 2530 2640 2415 2584 122,202 -22.55(-0.87%)
Feb 25, 2020 2285 2642 2283 2606 139,522 +220.94(+9.26%)
Feb 24, 2020 2378 2424 2295 2385 81,099 +296.47(+14.19%)
Feb 21, 2020 1956 2110 1950 2089 100,196 +173.59(+9.06%)
Feb 20, 2020 1860 2000 1839 1915 59,853 +81.16(+4.43%)
Feb 19, 2020 1905 1912 1826 1834 37,988 -155.56(-7.82%)
Feb 18, 2020 2014 2028 1977 1990 43,837 +81.16(+4.25%)
Feb 14, 2020 1860 1942 1832 1908 41,503 +10.15(+0.53%)
Feb 13, 2020 1952 1955 1855 1898 53,309 -2.25(-0.12%)
Feb 12, 2020 1928 1930 1890 1901 45,200 -85.68(-4.31%)
Feb 11, 2020 2059 2059 1955 1986 48,249 -130.76(-6.18%)
Feb 10, 2020 2277 2277 2116 2117 38,087 -101.45(-4.57%)
Feb 07, 2020 2134 2220 2127 2218 42,469 +151.05(+7.31%)
Feb 06, 2020 2067 2145 2062 2067 24,736 -3.38(-0.16%)
Feb 05, 2020 2093 2168 2057 2071 43,648 -149.92(-6.75%)
Feb 04, 2020 2256 2294 2209 2221 44,265 -226.58(-9.26%)
Feb 03, 2020 2505 2521 2433 2447 34,624 -91.30(-3.60%)
Jan 31, 2020 2340 2569 2340 2539 76,443 +245.73(+10.72%)
Jan 30, 2020 2337 2427 2271 2293 71,188 +5.64(+0.25%)
Jan 29, 2020 2198 2292 2176 2287 42,520 +120.62(+5.57%)
Jan 28, 2020 2242 2296 2144 2167 42,799 -175.85(-7.51%)
Jan 27, 2020 2273 2345 2256 2342 72,782 +250.24(+11.96%)
Jan 24, 2020 1949 2135 1930 2092 66,352 +69.89(+3.46%)
Jan 23, 2020 2049 2109 2021 2022 40,593 -49.60(-2.39%)
Jan 22, 2020 2080 2090 2003 2072 47,967 -51.85(-2.44%)
Jan 21, 2020 2142 2146 2097 2124 31,458 +4.51(+0.21%)
Jan 17, 2020 2136 2168 2115 2119 44,246 -42.84(-1.98%)
Jan 16, 2020 2218 2223 2160 2162 40,736 -111.59(-4.91%)
Jan 15, 2020 2205 2296 2196 2274 43,386 +77.78(+3.54%)
Jan 14, 2020 2207 2236 2145 2196 61,325 -13.53(-0.61%)
Jan 13, 2020 2248 2276 2204 2209 28,231 -89.05(-3.87%)
Jan 10, 2020 2224 2314 2221 2298 43,207 +46.22(+2.05%)
Jan 09, 2020 2215 2321 2207 2252 34,189 -41.71(-1.82%)
Jan 08, 2020 2295 2329 2252 2294 34,627 -4.51(-0.20%)
Jan 07, 2020 2356 2383 2262 2298 38,594 -121.74(-5.03%)
Jan 06, 2020 2433 2473 2401 2420 40,096 +69.89(+2.97%)
Jan 03, 2020 2330 2364 2293 2350 42,066 +120.61(+5.41%)
Jan 02, 2020 2284 2319 2227 2230 39,823 -147.67(-6.21%)
Dec 31, 2019 2424 2432 2368 2377 37,257 -16.91(-0.71%)
Dec 30, 2019 2350 2445 2350 2394 43,012 +52.98(+2.26%)
Dec 27, 2019 2292 2360 2292 2341 23,076 +23.68(+1.02%)
Dec 26, 2019 2306 2348 2306 2318 24,621 -7.90(-0.34%)
Dec 24, 2019 2336 2367 2326 2326 11,288 -18.03(-0.77%)
Dec 23, 2019 2306 2351 2305 2344 23,539 -14.22(-0.60%)
Dec 20, 2019 2399 2415 2348 2358 24,126 -77.54(-3.18%)
Dec 19, 2019 2472 2500 2434 2435 25,615 -61.81(-2.48%)
Dec 18, 2019 2486 2521 2471 2497 30,779 +4.49(+0.18%)
Dec 17, 2019 2494 2530 2474 2493 26,156 -32.59(-1.29%)
Dec 16, 2019 2512 2527 2454 2525 39,323 -76.42(-2.94%)
Dec 13, 2019 2565 2632 2481 2602 46,270 +41.58(+1.62%)
Dec 12, 2019 2787 2799 2549 2560 70,600 -223.64(-8.03%)
Dec 11, 2019 2947 2952 2776 2784 40,163 -197.79(-6.63%)
Dec 10, 2019 2976 3014 2914 2981 27,108 -30.34(-1.01%)
Dec 09, 2019 2966 3013 2939 3012 20,878 +47.20(+1.59%)
Dec 06, 2019 2997 3007 2943 2965 24,765 -144.97(-4.66%)
Dec 05, 2019 3092 3149 3059 3110 20,197 -37.09(-1.18%)
Dec 04, 2019 3161 3184 3108 3147 22,461 -155.08(-4.70%)
Dec 03, 2019 3351 3409 3296 3302 40,681 +146.09(+4.63%)
Dec 02, 2019 3015 3171 2997 3156 33,883 +134.86(+4.46%)
Nov 29, 2019 2966 3031 2960 3021 14,764 +94.40(+3.23%)
Nov 27, 2019 2949 2967 2923 2926 13,054 -64.06(-2.14%)
Nov 26, 2019 2957 3026 2957 2990 21,133 +43.83(+1.49%)
Nov 25, 2019 3102 3102 2944 2947 33,763 -237.12(-7.45%)
Nov 22, 2019 3141 3208 3098 3184 27,209 +5.62(+0.18%)
Nov 21, 2019 3110 3216 3092 3178 42,224 +97.77(+3.17%)
Nov 20, 2019 3019 3143 2968 3080 38,270 +105.64(+3.55%)
Nov 19, 2019 2889 3021 2874 2975 23,912 +42.70(+1.46%)
Nov 18, 2019 2906 2975 2871 2932 31,680 +20.23(+0.69%)
Nov 15, 2019 2887 2949 2834 2912 26,844 -77.54(-2.59%)
Nov 14, 2019 2989 3055 2978 2989 19,792 +24.72(+0.83%)
Nov 13, 2019 3025 3056 2934 2965 32,303 +1.12(+0.04%)
Nov 12, 2019 2948 3003 2896 2964 35,475 -25.84(-0.86%)
Nov 11, 2019 3023 3055 2969 2989 20,698 +46.07(+1.57%)
Nov 08, 2019 3029 3079 2941 2943 25,279 -42.70(-1.43%)
Nov 07, 2019 2911 3033 2890 2986 32,797 -65.18(-2.14%)
Nov 06, 2019 2999 3137 2996 3051 33,747 +71.92(+2.41%)
Nov 05, 2019 2975 3015 2913 2979 35,472 -17.98(-0.60%)
Nov 04, 2019 3097 3098 2981 2997 35,256 -211.28(-6.59%)
Nov 01, 2019 3358 3388 3208 3208 25,989 -234.87(-6.82%)
Oct 31, 2019 3421 3574 3415 3443 23,577 +71.92(+2.13%)
Oct 30, 2019 3330 3459 3315 3371 16,161 -13.49(-0.40%)
Oct 29, 2019 3287 3393 3214 3385 24,769 +88.78(+2.69%)
Oct 28, 2019 3412 3412 3283 3296 26,685 -183.18(-5.26%)
Oct 25, 2019 3692 3692 3469 3479 39,977 -225.88(-6.10%)
Oct 24, 2019 3829 3861 3702 3705 26,529 -293.32(-7.34%)
Oct 23, 2019 3984 4068 3899 3999 23,571 +222.52(+5.89%)
Oct 22, 2019 3669 3782 3648 3776 16,553 +82.04(+2.22%)
Oct 21, 2019 3813 3833 3688 3694 13,369 -220.27(-5.63%)
Oct 18, 2019 3812 4019 3784 3914 21,706 +130.36(+3.45%)
Oct 17, 2019 3678 3859 3654 3784 11,886 -44.95(-1.17%)
Oct 16, 2019 3718 3848 3669 3829 25,809 +160.70(+4.38%)
Oct 15, 2019 3867 3869 3639 3668 35,048 -259.60(-6.61%)
Oct 14, 2019 3938 3984 3899 3928 10,756 +0.00(+0.00%)
Oct 11, 2019 3990 3990 3774 3928 41,042 -279.83(-6.65%)
Oct 10, 2019 4301 4318 4073 4208 18,183 -126.99(-2.93%)
Oct 09, 2019 4375 4418 4244 4335 13,322 -230.38(-5.05%)
Oct 08, 2019 4318 4574 4301 4565 24,084 +375.35(+8.96%)
Oct 07, 2019 4132 4182 4051 4190 15,520 +97.78(+2.39%)
Oct 04, 2019 4269 4288 4083 4092 16,191 -232.63(-5.38%)
Oct 03, 2019 4560 4718 4312 4324 24,840 -232.63(-5.10%)
Oct 02, 2019 4474 4639 4429 4557 38,812 +207.90(+4.78%)
Oct 01, 2019 4159 4396 3996 4349 31,845 +109.01(+2.57%)
Sep 30, 2019 4317 4362 4219 4240 13,806 -126.99(-2.91%)
Sep 27, 2019 4140 4462 4118 4367 24,947 +283.20(+6.93%)
Sep 26, 2019 4082 4195 4037 4084 15,683 +2.25(+0.06%)
Sep 25, 2019 4355 4484 4046 4082 14,295 -230.38(-5.34%)
Sep 24, 2019 4041 4372 4010 4312 24,660 +264.68(+6.54%)
Sep 23, 2019 4264 4264 4038 4047 22,250 -188.59(-4.45%)
Sep 20, 2019 3980 4288 3980 4236 17,453 +218.72(+5.44%)
Sep 19, 2019 3917 4028 3890 4017 9,858 +63.60(+1.61%)
Sep 18, 2019 3977 4119 3945 3954 11,756 -8.92(-0.23%)
Sep 17, 2019 4015 4090 3950 3963 9,751 -33.48(-0.84%)
Sep 16, 2019 4021 4101 3944 3996 11,245 +79.23(+2.02%)
Sep 13, 2019 3884 3977 3859 3917 15,009 +32.36(+0.83%)
Sep 12, 2019 3820 3961 3773 3884 19,078 -30.13(-0.77%)
Sep 11, 2019 4056 4114 3915 3915 16,679 -185.24(-4.52%)
Sep 10, 2019 4221 4297 4098 4100 13,315 -52.45(-1.26%)
Sep 09, 2019 4129 4205 4051 4152 12,973 -61.37(-1.46%)
Sep 06, 2019 4218 4294 4170 4214 12,869 -17.86(-0.42%)
Sep 05, 2019 4373 4374 4069 4232 27,122 -429.62(-9.22%)
Sep 04, 2019 4841 4841 4657 4661 13,013 -415.12(-8.18%)
Sep 03, 2019 4979 5161 4937 5076 11,551 +248.85(+5.15%)
Aug 30, 2019 4778 4908 4700 4827 11,008 -84.81(-1.73%)
Aug 29, 2019 5022 5034 4807 4912 13,008 -360.44(-6.84%)
Aug 28, 2019 5466 5564 5241 5273 9,916 -99.31(-1.85%)
Aug 27, 2019 5189 5459 5128 5372 11,924 +55.79(+1.05%)
Aug 26, 2019 5220 5383 5191 5316 8,824 -137.25(-2.52%)
Aug 23, 2019 5000 5498 4892 5453 21,973 +627.13(+12.99%)
Aug 22, 2019 4800 4976 4744 4826 8,867 +7.82(+0.16%)
Aug 21, 2019 4822 4899 4752 4818 8,013 -137.26(-2.77%)
Aug 20, 2019 4921 5036 4855 4956 6,625 +70.30(+1.44%)
Aug 19, 2019 4823 4962 4752 4885 9,977 -285.67(-5.52%)
Aug 16, 2019 5412 5432 5130 5171 12,173 -459.75(-8.16%)
Aug 15, 2019 5460 5782 5446 5631 10,723 +36.82(+0.66%)
Aug 14, 2019 5488 5669 5344 5594 16,726 +479.84(+9.38%)
Aug 13, 2019 5653 5733 4979 5114 18,449 -493.23(-8.80%)
Aug 12, 2019 5558 5691 5418 5607 13,418 +189.70(+3.50%)
Aug 09, 2019 5303 5514 5227 5418 21,907 +282.33(+5.50%)
Aug 08, 2019 5409 5548 5124 5135 24,601 -449.71(-8.05%)
Aug 07, 2019 5970 5976 5538 5585 28,517 -117.17(-2.05%)
Aug 06, 2019 5623 5906 5465 5702 28,092 -238.81(-4.02%)
Aug 05, 2019 5732 6069 5694 5941 30,703 +690.75(+13.16%)
Aug 02, 2019 5176 5379 5053 5250 29,390 +224.30(+4.46%)
Aug 01, 2019 4821 5142 4394 5026 40,528 +283.44(+5.98%)
Jul 31, 2019 4380 4869 4380 4743 44,268 +426.27(+9.88%)
Jul 30, 2019 4411 4449 4286 4316 22,059 +22.32(+0.52%)
Jul 29, 2019 4341 4457 4269 4294 18,092 -26.78(-0.62%)
Jul 26, 2019 4223 4327 4223 4321 11,327 +0.00(+0.00%)
Jul 25, 2019 4191 4350 4191 4321 25,907 +209.79(+5.10%)
Jul 24, 2019 4431 4439 4081 4111 37,081 -418.46(-9.24%)
Jul 23, 2019 4598 4680 4526 4529 15,350 -172.97(-3.68%)
Jul 22, 2019 4899 4916 4677 4702 18,241 -289.02(-5.79%)
Jul 19, 2019 4899 4998 4849 4991 10,169 +25.67(+0.52%)
Jul 18, 2019 5183 5189 4927 4966 10,845 -236.58(-4.55%)
Jul 17, 2019 5144 5249 5113 5202 8,410 -46.86(-0.89%)
Jul 16, 2019 5132 5317 5119 5249 12,447 +174.08(+3.43%)
Jul 15, 2019 5128 5162 5022 5075 9,214 -124.98(-2.40%)
Jul 12, 2019 5462 5462 5194 5200 13,409 -296.84(-5.40%)
Jul 11, 2019 5477 5607 5443 5497 12,692 -66.95(-1.20%)
Jul 10, 2019 5489 5581 5312 5564 18,991 -110.47(-1.95%)
Jul 09, 2019 5914 5937 5659 5674 7,869 -128.33(-2.21%)
Jul 08, 2019 5830 5905 5750 5803 9,643 +127.21(+2.24%)
Jul 05, 2019 5790 5854 5646 5676 9,768 +100.43(+1.80%)
Jul 03, 2019 5481 5693 5480 5575 7,470 +80.35(+1.46%)
Jul 02, 2019 5344 5565 5340 5495 11,769 +218.71(+4.15%)
Jul 01, 2019 4985 5415 4826 5276 20,623 -472.02(-8.21%)
Jun 28, 2019 5601 5770 5574 5748 11,443 +12.27(+0.21%)
Jun 27, 2019 5892 5914 5658 5736 5,386 -278.98(-4.64%)
Jun 26, 2019 6216 6238 5925 6015 8,228 -636.06(-9.56%)
Jun 25, 2019 6372 6673 6260 6651 6,634 +278.97(+4.38%)
Jun 24, 2019 6383 6450 6305 6372 6,057 -55.79(-0.87%)
Jun 21, 2019 6394 6450 6227 6428 5,246 +145.07(+2.31%)
Jun 20, 2019 6037 6394 6004 6283 10,971 -200.87(-3.10%)
Jun 19, 2019 6405 6573 6338 6483 6,998 -11.16(-0.17%)
Jun 18, 2019 7175 7220 6338 6495 16,596 -970.83(-13.00%)
Jun 17, 2019 7265 7477 7220 7465 4,834 +156.22(+2.14%)
Jun 14, 2019 7387 7443 7209 7309 8,443 +55.80(+0.77%)
Jun 13, 2019 6740 6941 6695 7253 6,716 +357.09(+5.18%)
Jun 12, 2019 6673 6919 6617 6896 6,906 +446.36(+6.92%)
Jun 11, 2019 6137 6595 6115 6450 7,850 -33.48(-0.52%)
Jun 10, 2019 6740 6774 6249 6483 11,472 -557.95(-7.92%)
Jun 07, 2019 7253 7265 6974 7041 8,766 -245.50(-3.37%)
Jun 06, 2019 7588 7644 7198 7287 5,498 -446.36(-5.77%)
Jun 05, 2019 7209 7878 7186 7733 7,217 +290.13(+3.90%)
Jun 04, 2019 8068 8291 7421 7443 13,763 -1093.58(-12.81%)
Jun 03, 2019 8369 8671 8035 8537 11,672 -44.64(-0.52%)
May 31, 2019 8548 8626 8191 8581 14,693 +334.77(+4.06%)
May 30, 2019 8358 8436 8023 8247 13,005 -178.54(-2.12%)
May 29, 2019 8782 8816 8325 8425 17,443 -111.59(-1.31%)
May 28, 2019 8180 8592 8079 8537 8,886 +212.02(+2.55%)
May 24, 2019 7934 8336 7800 8325 7,526 +212.02(+2.61%)
May 23, 2019 8157 8470 8079 8113 13,388 +390.57(+5.06%)
May 22, 2019 7666 7789 7499 7722 9,702 +457.52(+6.30%)
May 21, 2019 7265 7465 7131 7265 11,802 -491.00(-6.33%)
May 20, 2019 7566 7889 7421 7756 18,444 +825.77(+11.92%)
May 17, 2019 6841 7005 6450 6930 11,914 +390.57(+5.97%)
May 16, 2019 6506 6651 6338 6539 10,349 +323.61(+5.21%)
May 15, 2019 6584 6606 6093 6216 9,859 -145.07(-2.28%)
May 14, 2019 6617 6707 6271 6361 11,866 -524.47(-7.62%)
May 13, 2019 6651 6941 6506 6885 17,843 +870.40(+14.47%)
May 10, 2019 6193 6450 5914 6015 14,107 -22.31(-0.37%)
May 09, 2019 6126 6439 5959 6037 14,848 +200.86(+3.44%)
May 08, 2019 5814 5870 5580 5836 9,450 +133.91(+2.35%)
May 07, 2019 5501 5881 5479 5702 14,222 +379.41(+7.13%)
May 06, 2019 5580 5624 5289 5323 13,149 +267.81(+5.30%)
May 03, 2019 5077 5245 5055 5055 6,260 -100.43(-1.95%)
May 02, 2019 5356 5379 4988 5155 10,568 -178.54(-3.35%)
May 01, 2019 5044 5345 4977 5334 8,278 +122.75(+2.36%)
Apr 30, 2019 5356 5368 5178 5211 7,037 -111.59(-2.10%)
Apr 29, 2019 5301 5401 5256 5323 2,768 +22.31(+0.42%)
Apr 26, 2019 5479 5630 5301 5301 15,668 +133.91(+2.59%)
Apr 25, 2019 4955 5301 4943 5167 10,089 +267.82(+5.47%)
Apr 24, 2019 5066 5066 4754 4899 8,766 -156.23(-3.09%)
Apr 23, 2019 5155 5178 4999 5055 5,470 -156.22(-3.00%)
Apr 22, 2019 5301 5345 5167 5211 4,588 +11.16(+0.21%)
Apr 18, 2019 5211 5289 5156 5200 4,684 -22.32(-0.43%)
Apr 17, 2019 5167 5334 4999 5222 13,652 -245.50(-4.49%)
Apr 16, 2019 5925 5937 5468 5468 9,652 -569.11(-9.43%)
Apr 15, 2019 5914 6149 5892 6037 4,068 +122.75(+2.08%)
Apr 12, 2019 5992 6070 5914 5914 4,965 -245.50(-3.99%)
Apr 11, 2019 6126 6227 6037 6160 3,861 +22.32(+0.36%)
Apr 10, 2019 6316 6338 6104 6137 4,538 -178.55(-2.83%)
Apr 09, 2019 6216 6394 6216 6316 5,439 +212.02(+3.47%)
Apr 08, 2019 6249 6271 6093 6104 5,135 -44.63(-0.73%)
Apr 05, 2019 6182 6288 6149 6149 4,091 -156.23(-2.48%)
Apr 04, 2019 6394 6394 6171 6305 6,085 -11.16(-0.18%)
Apr 03, 2019 6539 6550 6149 6316 12,327 -457.52(-6.75%)
Apr 02, 2019 6796 6896 6729 6774 3,196 -22.32(-0.33%)
Apr 01, 2019 7008 7108 6785 6796 7,556 -535.63(-7.31%)
Mar 29, 2019 7421 7499 7298 7332 6,238 -357.09(-4.64%)
Mar 28, 2019 7566 7845 7410 7689 4,844 +33.47(+0.44%)
Mar 27, 2019 7320 7811 7253 7655 7,948 +323.62(+4.41%)
Mar 26, 2019 7253 7510 7131 7332 6,426 -234.35(-3.10%)
Mar 25, 2019 7410 7744 7242 7566 10,101 +290.14(+3.99%)
Mar 22, 2019 6841 7298 6774 7276 9,362 +569.11(+8.49%)
Mar 21, 2019 7488 7488 6584 6707 11,772 -792.29(-10.57%)
Mar 20, 2019 7298 7622 7164 7499 5,419 +212.02(+2.91%)
Mar 19, 2019 7421 7421 7220 7287 6,304 -305.09(-4.02%)
Mar 18, 2019 7514 7726 7392 7592 3,240 +55.66(+0.74%)
Mar 15, 2019 7993 8015 7358 7536 8,974 -723.57(-8.76%)
Mar 14, 2019 8115 8271 7993 8260 3,510 +144.71(+1.78%)
Mar 13, 2019 8071 8149 7915 8115 3,696 -89.05(-1.09%)
Mar 12, 2019 8249 8438 8082 8204 4,276 -100.19(-1.21%)
Mar 11, 2019 8772 8828 8182 8304 5,460 -634.52(-7.10%)
Mar 08, 2019 9373 9473 8925 8939 6,236 +11.13(+0.12%)
Mar 07, 2019 8761 9084 8739 8928 8,351 +278.30(+3.22%)
Mar 06, 2019 8249 8649 8238 8649 5,523 +411.88(+5.00%)
Mar 05, 2019 8160 8338 8082 8238 3,225 +122.45(+1.51%)
Mar 04, 2019 7948 8427 7881 8115 4,399 +0.00(+0.00%)
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.