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

Semiconductor Bull 3X Direxion (NY: SOXL )

33.55 -1.57 (-4.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Sep 30, 2011 0.3958 0.4087 0.3743 0.3745 49,009,456 -0.04(-10.05%)
Sep 29, 2011 0.4508 0.4551 0.3923 0.4163 84,065,592 -0.02(-4.09%)
Sep 28, 2011 0.4834 0.4834 0.4331 0.4341 59,074,472 -0.04(-8.63%)
Sep 27, 2011 0.4748 0.5042 0.4670 0.4751 77,666,040 +0.02(+5.46%)
Sep 26, 2011 0.4676 0.4676 0.4196 0.4505 100,982,608 -0.00(-0.18%)
Sep 23, 2011 0.4180 0.4582 0.4118 0.4513 53,832,144 +0.02(+5.48%)
Sep 22, 2011 0.4395 0.4419 0.4036 0.4279 63,329,944 -0.05(-10.03%)
Sep 21, 2011 0.5174 0.5286 0.4753 0.4756 119,998,048 -0.03(-6.26%)
Sep 20, 2011 0.5330 0.5376 0.5041 0.5073 74,630,216 -0.02(-3.29%)
Sep 19, 2011 0.5179 0.5357 0.4979 0.5246 56,196,980 -0.02(-3.36%)
Sep 16, 2011 0.5404 0.5599 0.5356 0.5428 64,043,636 +0.00(+0.33%)
Sep 15, 2011 0.5339 0.5459 0.5205 0.5410 62,492,576 +0.02(+4.52%)
Sep 14, 2011 0.4889 0.5347 0.4826 0.5176 88,324,136 +0.04(+7.52%)
Sep 13, 2011 0.4621 0.4850 0.4510 0.4814 44,483,340 +0.03(+6.06%)
Sep 12, 2011 0.4051 0.4539 0.4051 0.4539 35,271,300 +0.04(+9.12%)
Sep 09, 2011 0.4152 0.4504 0.4076 0.4160 40,273,148 -0.01(-3.26%)
Sep 08, 2011 0.4258 0.4629 0.4229 0.4300 33,569,220 -0.01(-1.49%)
Sep 07, 2011 0.4093 0.4378 0.4093 0.4365 44,257,484 +0.05(+12.88%)
Sep 06, 2011 0.3579 0.3875 0.3561 0.3867 29,830,644 -0.01(-1.98%)
Sep 02, 2011 0.4045 0.4069 0.3870 0.3945 23,543,096 -0.03(-6.88%)
Sep 01, 2011 0.4466 0.4591 0.4232 0.4237 26,727,604 -0.02(-5.00%)
Aug 31, 2011 0.4694 0.4770 0.4364 0.4460 30,371,072 -0.01(-2.14%)
Aug 30, 2011 0.4450 0.4639 0.4359 0.4557 25,755,006 +0.00(+0.00%)
Aug 29, 2011 0.4305 0.4565 0.4272 0.4557 30,153,204 +0.05(+11.16%)
Aug 26, 2011 0.3812 0.4168 0.3630 0.4100 39,601,728 +0.03(+7.95%)
Aug 25, 2011 0.4061 0.4210 0.3776 0.3798 34,323,460 -0.03(-7.95%)
Aug 24, 2011 0.4132 0.4242 0.3880 0.4126 53,199,496 -0.00(-0.16%)
Aug 23, 2011 0.3711 0.4144 0.3613 0.4132 53,161,220 +0.05(+15.30%)
Aug 22, 2011 0.3779 0.3787 0.3512 0.3584 22,119,526 +0.01(+2.80%)
Aug 19, 2011 0.3617 0.3943 0.3467 0.3486 29,021,414 -0.02(-5.85%)
Aug 18, 2011 0.4105 0.4105 0.3613 0.3703 38,919,312 -0.08(-17.31%)
Aug 17, 2011 0.4534 0.4785 0.4355 0.4478 17,641,148 -0.01(-2.17%)
Aug 16, 2011 0.4681 0.4823 0.4395 0.4577 25,689,204 -0.03(-5.64%)
Aug 15, 2011 0.4663 0.4860 0.4616 0.4850 22,860,986 +0.03(+5.90%)
Aug 12, 2011 0.4741 0.4881 0.4482 0.4580 27,759,554 -0.00(-0.99%)
Aug 11, 2011 0.4198 0.4797 0.4170 0.4626 30,323,824 +0.06(+14.87%)
Aug 10, 2011 0.4145 0.4435 0.3838 0.4027 36,837,348 -0.03(-6.00%)
Aug 09, 2011 0.4526 0.4297 0.3613 0.4284 51,087,488 +0.05(+13.45%)
Aug 08, 2011 0.3986 0.4303 0.3726 0.3776 43,167,596 -0.07(-15.64%)
Aug 05, 2011 0.4972 0.5133 0.4089 0.4476 61,589,280 -0.04(-7.28%)
Aug 04, 2011 0.5586 0.5599 0.4780 0.4827 71,700,376 -0.09(-16.40%)
Aug 03, 2011 0.5631 0.5820 0.5262 0.5775 50,009,948 +0.02(+3.17%)
Aug 02, 2011 0.6004 0.6123 0.5575 0.5597 45,423,560 -0.05(-8.88%)
Aug 01, 2011 0.6414 0.6507 0.5895 0.6143 42,948,440 -0.00(-0.24%)
Jul 29, 2011 0.5977 0.6328 0.5885 0.6157 34,555,028 -0.02(-2.40%)
Jul 28, 2011 0.6348 0.6641 0.6123 0.6309 24,091,574 -0.00(-0.74%)
Jul 27, 2011 0.6904 0.6904 0.6312 0.6356 56,097,076 -0.08(-10.95%)
Jul 26, 2011 0.7090 0.7381 0.7090 0.7137 31,004,766 +0.02(+2.50%)
Jul 25, 2011 0.7025 0.7115 0.6815 0.6963 17,939,994 -0.03(-3.82%)
Jul 22, 2011 0.7181 0.7308 0.7181 0.7240 41,410,408 +0.05(+6.77%)
Jul 21, 2011 0.6551 0.6820 0.6292 0.6781 32,826,408 +0.02(+2.74%)
Jul 20, 2011 0.6851 0.6916 0.6478 0.6600 21,929,738 -0.01(-1.29%)
Jul 19, 2011 0.6276 0.6728 0.6276 0.6686 32,505,136 +0.06(+9.90%)
Jul 18, 2011 0.6278 0.6352 0.5950 0.6084 26,255,190 -0.03(-4.30%)
Jul 15, 2011 0.6385 0.6390 0.6128 0.6357 25,040,026 +0.01(+1.58%)
Jul 14, 2011 0.6579 0.6815 0.6217 0.6258 42,171,096 -0.03(-4.50%)
Jul 13, 2011 0.6782 0.6868 0.6479 0.6553 27,752,674 -0.01(-1.06%)
Jul 12, 2011 0.7023 0.7056 0.6519 0.6623 47,393,024 -0.06(-8.54%)
Jul 11, 2011 0.7484 0.7686 0.7178 0.7241 23,150,124 -0.04(-5.14%)
Jul 08, 2011 0.7684 0.7715 0.7384 0.7633 17,298,188 -0.04(-4.48%)
Jul 07, 2011 0.7757 0.8122 0.7699 0.7992 19,271,158 +0.04(+5.91%)
Jul 06, 2011 0.7645 0.7648 0.7358 0.7546 10,758,245 -0.02(-2.32%)
Jul 05, 2011 0.7899 0.7985 0.7609 0.7725 15,811,765 -0.02(-2.73%)
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.