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

Semiconductor Bull 3X Direxion (NY: SOXL )

39.80 +2.39 (+6.39%)
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 (%)
Mar 31, 2011 0.8995 0.9109 0.8728 0.8834 22,710,404 -0.02(-2.54%)
Mar 30, 2011 0.9248 0.9303 0.8854 0.9065 32,305,004 +0.00(+0.32%)
Mar 29, 2011 0.8760 0.9037 0.8522 0.9035 32,473,410 +0.02(+2.75%)
Mar 28, 2011 0.8889 0.9015 0.8752 0.8794 24,729,862 +0.00(+0.47%)
Mar 25, 2011 0.8908 0.9045 0.8737 0.8752 34,194,156 -0.01(-0.84%)
Mar 24, 2011 0.8509 0.8883 0.8387 0.8826 48,411,176 +0.06(+7.37%)
Mar 23, 2011 0.7948 0.8266 0.7751 0.8220 27,332,372 +0.02(+2.71%)
Mar 22, 2011 0.8253 0.8253 0.7960 0.8003 26,177,060 -0.02(-2.35%)
Mar 21, 2011 0.8306 0.8323 0.8148 0.8196 42,836,832 +0.04(+5.17%)
Mar 18, 2011 0.8102 0.8102 0.7697 0.7793 34,998,608 +0.01(+1.00%)
Mar 17, 2011 0.7773 0.7993 0.7631 0.7716 40,690,192 +0.03(+3.66%)
Mar 16, 2011 0.7983 0.8231 0.7276 0.7444 38,210,116 -0.05(-6.46%)
Mar 15, 2011 0.7767 0.8123 0.7730 0.7957 43,182,812 -0.03(-3.63%)
Mar 14, 2011 0.8254 0.8578 0.8097 0.8257 40,603,128 -0.00(-0.41%)
Mar 11, 2011 0.7922 0.8374 0.7907 0.8291 40,840,912 +0.02(+2.67%)
Mar 10, 2011 0.8302 0.8459 0.8031 0.8076 65,966,108 -0.07(-7.57%)
Mar 09, 2011 0.9423 0.9423 0.8685 0.8737 72,439,840 -0.09(-8.91%)
Mar 08, 2011 0.9621 0.9883 0.9298 0.9592 28,830,222 +0.01(+0.53%)
Mar 07, 2011 1.042 1.056 0.9238 0.9542 54,678,400 -0.09(-8.28%)
Mar 04, 2011 1.066 1.075 1.019 1.040 34,150,852 -0.03(-3.14%)
Mar 03, 2011 1.052 1.083 1.050 1.074 36,273,824 +0.06(+5.80%)
Mar 02, 2011 0.9721 1.051 0.9718 1.015 55,913,560 +0.04(+4.27%)
Mar 01, 2011 1.049 1.056 0.9715 0.9737 40,960,424 -0.06(-5.97%)
Feb 28, 2011 1.090 1.090 1.001 1.035 41,858,704 -0.03(-3.02%)
Feb 25, 2011 1.025 1.070 1.022 1.068 41,334,820 +0.08(+7.56%)
Feb 24, 2011 0.9588 0.9990 0.9368 0.9927 44,655,500 +0.05(+4.94%)
Feb 23, 2011 1.010 1.010 0.9058 0.9460 38,841,480 -0.05(-5.37%)
Feb 22, 2011 1.076 1.084 0.9920 0.9997 44,227,132 -0.14(-11.91%)
Feb 18, 2011 1.159 1.159 1.123 1.135 14,593,304 -0.01(-1.15%)
Feb 17, 2011 1.093 1.153 1.084 1.148 16,519,974 +0.05(+4.41%)
Feb 16, 2011 1.089 1.109 1.075 1.100 11,005,058 +0.03(+3.16%)
Feb 15, 2011 1.095 1.097 1.052 1.066 15,608,884 -0.03(-2.86%)
Feb 14, 2011 1.085 1.122 1.081 1.097 16,641,371 +0.02(+2.28%)
Feb 11, 2011 1.042 1.084 1.025 1.073 9,137,428 +0.02(+2.29%)
Feb 10, 2011 1.006 1.051 0.9954 1.049 13,371,603 +0.01(+0.86%)
Feb 09, 2011 1.046 1.062 1.027 1.040 13,273,875 -0.02(-1.90%)
Feb 08, 2011 1.063 1.069 1.035 1.060 8,984,236 -0.00(-0.23%)
Feb 07, 2011 1.085 1.100 1.052 1.063 22,867,044 -0.01(-1.03%)
Feb 04, 2011 1.023 1.076 1.018 1.074 18,277,002 +0.06(+5.92%)
Feb 03, 2011 1.013 1.020 0.9824 1.014 11,316,774 +0.00(+0.11%)
Feb 02, 2011 0.9847 1.026 0.9754 1.013 19,960,554 +0.02(+1.70%)
Feb 01, 2011 0.9560 1.009 0.9544 0.9957 24,114,232 +0.07(+7.24%)
Jan 31, 2011 0.9258 0.9417 0.8920 0.9285 13,257,425 +0.01(+1.14%)
Jan 28, 2011 1.019 1.019 0.8952 0.9180 39,192,600 -0.08(-8.10%)
Jan 27, 2011 0.9657 1.004 0.9657 0.9989 21,515,754 +0.05(+5.52%)
Jan 26, 2011 0.9397 0.9518 0.9134 0.9466 17,763,652 +0.03(+2.78%)
Jan 25, 2011 0.9286 0.9392 0.8991 0.9210 14,113,766 -0.02(-2.10%)
Jan 24, 2011 0.8871 0.9428 0.8859 0.9408 14,071,631 +0.06(+7.22%)
Jan 21, 2011 0.9228 0.9251 0.8743 0.8774 13,626,035 -0.02(-1.72%)
Jan 20, 2011 0.9085 0.9085 0.8586 0.8928 20,284,624 -0.03(-3.64%)
Jan 19, 2011 0.9712 0.9757 0.9197 0.9265 15,988,939 -0.07(-6.97%)
Jan 18, 2011 0.9966 1.008 0.9806 0.9958 14,999,107 -0.01(-1.17%)
Jan 14, 2011 0.9449 1.008 0.9412 1.008 19,560,734 +0.08(+8.17%)
Jan 13, 2011 0.9328 0.9466 0.9134 0.9316 9,154,659 -0.00(-0.03%)
Jan 12, 2011 0.8995 0.9320 0.8832 0.9318 10,505,949 +0.05(+5.61%)
Jan 11, 2011 0.8874 0.8874 0.8631 0.8823 10,836,001 +0.01(+1.12%)
Jan 10, 2011 0.8413 0.8774 0.8305 0.8726 10,790,355 +0.03(+3.14%)
Jan 07, 2011 0.8459 0.8576 0.8073 0.8460 23,772,086 +0.01(+0.66%)
Jan 06, 2011 0.8033 0.8424 0.8033 0.8405 10,626,175 +0.04(+5.54%)
Jan 05, 2011 0.7774 0.8023 0.7697 0.7963 4,853,056 +0.01(+0.97%)
Jan 04, 2011 0.7933 0.8048 0.7640 0.7887 10,941,467 +0.00(+0.33%)
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.