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

Semiconductor Bear -3X Direxion (NY: SOXS )

35.10 -2.34 (-6.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 29, 2024 3.924 3.974 3.727 3.756 143,549,168 -0.32(-7.77%)
Feb 28, 2024 4.082 4.132 4.013 4.073 95,295,896 +0.13(+3.26%)
Feb 27, 2024 3.875 3.974 3.845 3.944 89,618,152 +0.01(+0.25%)
Feb 26, 2024 3.934 4.013 3.875 3.934 98,866,232 -0.11(-2.69%)
Feb 23, 2024 3.855 4.112 3.816 4.043 139,200,688 +0.13(+3.28%)
Feb 22, 2024 4.053 4.122 3.855 3.914 185,905,664 -0.67(-14.66%)
Feb 21, 2024 4.715 4.794 4.587 4.587 137,091,664 +0.03(+0.65%)
Feb 20, 2024 4.458 4.755 4.419 4.557 136,755,936 +0.22(+5.01%)
Feb 16, 2024 4.171 4.379 4.073 4.339 129,315,448 +0.09(+2.09%)
Feb 15, 2024 4.181 4.320 4.142 4.250 99,573,856 +0.00(+0.00%)
Feb 14, 2024 4.369 4.438 4.231 4.250 124,689,704 -0.29(-6.32%)
Feb 13, 2024 4.666 4.725 4.409 4.537 201,102,176 +0.25(+5.76%)
Feb 12, 2024 4.250 4.339 4.043 4.290 138,379,856 +0.03(+0.70%)
Feb 09, 2024 4.438 4.527 4.231 4.260 100,897,080 -0.27(-5.90%)
Feb 08, 2024 4.715 4.735 4.419 4.527 117,970,280 -0.24(-4.98%)
Feb 07, 2024 4.903 5.041 4.745 4.765 114,303,896 -0.22(-4.37%)
Feb 06, 2024 4.774 5.150 4.774 4.982 122,126,288 +0.17(+3.49%)
Feb 05, 2024 4.893 5.061 4.745 4.814 136,014,544 -0.22(-4.32%)
Feb 02, 2024 5.229 5.269 4.982 5.031 145,337,488 -0.20(-3.78%)
Feb 01, 2024 5.249 5.427 5.180 5.229 105,606,848 -0.06(-1.12%)
Jan 31, 2024 5.308 5.427 5.012 5.288 172,626,000 +0.23(+4.49%)
Jan 30, 2024 4.923 5.130 4.834 5.061 97,874,456 +0.21(+4.28%)
Jan 29, 2024 4.972 5.081 4.834 4.853 85,260,656 -0.15(-2.96%)
Jan 26, 2024 4.883 5.041 4.814 5.002 134,243,104 +0.39(+8.35%)
Jan 25, 2024 4.320 4.695 4.320 4.616 150,583,120 +0.04(+0.86%)
Jan 24, 2024 4.616 4.732 4.369 4.577 175,376,112 -0.21(-4.34%)
Jan 23, 2024 4.873 5.012 4.755 4.784 80,783,984 -0.09(-1.83%)
Jan 22, 2024 4.804 5.012 4.676 4.873 112,838,408 -0.05(-1.00%)
Jan 19, 2024 5.358 5.456 4.903 4.923 138,162,848 -0.65(-11.70%)
Jan 18, 2024 5.694 5.881 5.545 5.575 161,899,472 -0.59(-9.62%)
Jan 17, 2024 6.188 6.475 6.148 6.168 127,543,864 +0.16(+2.63%)
Jan 16, 2024 6.247 6.355 5.872 6.010 117,627,312 -0.26(-4.10%)
Jan 12, 2024 6.168 6.366 6.069 6.267 66,761,456 +0.10(+1.60%)
Jan 11, 2024 6.237 6.554 6.054 6.168 118,616,704 -0.06(-0.95%)
Jan 10, 2024 6.148 6.475 6.129 6.227 69,809,336 +0.05(+0.80%)
Jan 09, 2024 6.386 6.415 6.030 6.178 76,857,272 +0.00(+0.00%)
Jan 08, 2024 6.702 6.718 6.119 6.178 87,752,104 -0.66(-9.68%)
Jan 05, 2024 6.919 6.989 6.653 6.840 96,346,872 -0.11(-1.56%)
Jan 04, 2024 7.107 7.147 6.741 6.949 109,293,592 +0.18(+2.63%)
Jan 03, 2024 6.692 6.848 6.583 6.771 108,451,384 +0.42(+6.53%)
Jan 02, 2024 6.010 6.504 6.010 6.356 115,448,384 +0.60(+10.48%)
Dec 29, 2023 5.605 5.832 5.575 5.753 70,526,040 +0.16(+2.83%)
Dec 28, 2023 5.536 5.624 5.496 5.595 38,072,860 +0.01(+0.18%)
Dec 27, 2023 5.536 5.654 5.496 5.585 55,962,176 -0.02(-0.35%)
Dec 26, 2023 5.832 5.842 5.526 5.605 63,112,436 -0.31(-5.18%)
Dec 22, 2023 5.901 6.050 5.802 5.911 65,678,696 -0.06(-0.99%)
Dec 21, 2023 6.089 6.178 5.931 5.970 93,907,136 -0.51(-7.93%)
Dec 20, 2023 6.074 6.495 5.996 6.485 93,254,080 +0.51(+8.51%)
Dec 19, 2023 6.054 6.064 5.927 5.976 53,468,276 -0.08(-1.29%)
Dec 18, 2023 6.006 6.231 5.976 6.054 67,629,856 +0.04(+0.65%)
Dec 15, 2023 6.035 6.054 5.800 6.015 109,071,824 -0.07(-1.13%)
Dec 14, 2023 6.455 6.465 6.006 6.084 124,346,544 -0.52(-7.85%)
Dec 13, 2023 6.935 7.013 6.485 6.602 90,344,744 -0.34(-4.93%)
Dec 12, 2023 7.199 7.237 6.925 6.945 69,240,000 -0.15(-2.07%)
Dec 11, 2023 7.668 7.698 7.003 7.091 102,879,920 -0.80(-10.16%)
Dec 08, 2023 8.148 8.157 7.776 7.893 79,596,600 -0.19(-2.30%)
Dec 07, 2023 8.549 8.637 7.981 8.079 78,696,120 -0.69(-7.92%)
Dec 06, 2023 8.236 8.793 8.216 8.774 57,448,056 +0.18(+2.05%)
Dec 05, 2023 8.695 8.813 8.529 8.598 59,292,628 +0.16(+1.85%)
Dec 04, 2023 8.431 8.803 8.392 8.441 66,124,848 +0.28(+3.48%)
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.