Semiconductor Bull 3X Direxion (NY: SOXL )

11.72 -0.87 (-6.91%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 12.80 13.16 12.20 12.59 70,778,832 -0.44(-3.38%)
Dec 02, 2022 12.49 13.13 12.30 13.03 98,018,240 -0.47(-3.48%)
Dec 01, 2022 14.09 14.13 12.94 13.50 111,705,096 -0.32(-2.32%)
Nov 30, 2022 11.84 13.85 11.52 13.82 132,376,144 +2.09(+17.82%)
Nov 29, 2022 11.95 12.18 11.50 11.73 74,666,808 -0.11(-0.93%)
Nov 28, 2022 12.36 12.76 11.60 11.84 87,853,712 -1.02(-7.93%)
Nov 25, 2022 13.13 13.26 12.83 12.86 41,754,536 -0.46(-3.45%)
Nov 23, 2022 12.90 13.75 12.84 13.32 113,790,768 +0.42(+3.26%)
Nov 22, 2022 12.14 12.94 11.85 12.90 86,419,872 +1.01(+8.49%)
Nov 21, 2022 12.07 12.20 11.74 11.89 83,734,272 -0.60(-4.80%)
Nov 18, 2022 12.99 13.03 12.07 12.49 117,064,240 +0.12(+0.97%)
Nov 17, 2022 11.34 12.58 11.31 12.37 128,158,320 +0.24(+1.98%)
Nov 16, 2022 12.93 12.99 11.87 12.13 111,548,360 -1.74(-12.55%)
Nov 15, 2022 14.34 14.44 13.31 13.87 159,171,536 +1.10(+8.61%)
Nov 14, 2022 12.99 13.51 12.73 12.77 108,126,728 -0.45(-3.40%)
Nov 11, 2022 12.28 13.41 11.83 13.22 166,468,416 +1.14(+9.44%)
Nov 10, 2022 10.80 12.17 10.56 12.08 195,490,656 +2.84(+30.74%)
Nov 09, 2022 9.739 9.820 9.180 9.240 107,076,712 -0.93(-9.14%)
Nov 08, 2022 10.11 10.56 9.610 10.17 146,860,384 +0.58(+6.05%)
Nov 07, 2022 9.270 9.690 8.880 9.590 105,321,224 +0.60(+6.67%)
Nov 04, 2022 8.720 9.058 8.420 8.990 173,042,160 +1.10(+13.94%)
Nov 03, 2022 7.780 8.290 7.530 7.890 135,416,976 -0.35(-4.25%)
Nov 02, 2022 9.270 8.200 8.240 174,527,728 -0.86(-9.45%)
Nov 01, 2022 9.410 9.520 8.940 9.100 108,419,264 +0.18(+2.02%)
Oct 31, 2022 9.300 9.345 8.750 8.920 118,127,600 -0.58(-6.11%)
Oct 28, 2022 8.560 9.560 8.490 9.500 129,292,528 +0.98(+11.50%)
Oct 27, 2022 9.160 9.440 8.480 8.520 129,341,360 -0.49(-5.44%)
Oct 26, 2022 8.740 9.670 8.552 9.010 143,039,328 -0.25(-2.70%)
Oct 25, 2022 8.800 9.470 8.750 9.260 126,728,568 +0.58(+6.68%)
Oct 24, 2022 8.640 8.810 8.080 8.680 147,076,240 +0.10(+1.17%)
Oct 21, 2022 7.650 8.640 7.550 8.580 178,616,704 +0.88(+11.43%)
Oct 20, 2022 7.700 8.420 7.590 7.700 170,299,024 +0.13(+1.72%)
Oct 19, 2022 7.270 7.800 7.200 7.570 133,632,928 +0.17(+2.30%)
Oct 18, 2022 8.040 8.210 7.040 7.400 184,748,896 +0.07(+0.95%)
Oct 17, 2022 7.470 7.670 7.200 7.330 112,532,504 +0.40(+5.77%)
Oct 14, 2022 8.260 8.270 6.870 6.930 177,218,432 -1.07(-13.38%)
Oct 13, 2022 6.420 8.360 6.210 8.000 284,088,192 +0.66(+8.99%)
Oct 12, 2022 7.490 7.620 7.230 7.340 110,166,464 -0.23(-3.04%)
Oct 11, 2022 7.810 8.020 7.200 7.570 185,942,512 -0.71(-8.57%)
Oct 10, 2022 9.070 9.090 7.860 8.280 163,061,472 -0.93(-10.10%)
Oct 07, 2022 10.18 10.28 9.000 9.210 134,873,360 -1.98(-17.69%)
Oct 06, 2022 11.29 11.92 11.05 11.19 116,771,560 -0.23(-2.01%)
Oct 05, 2022 10.53 11.66 10.21 11.42 109,509,288 +0.38(+3.44%)
Oct 04, 2022 10.58 11.10 10.54 11.04 114,287,056 +1.34(+13.81%)
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.