Skip to main content

Semiconductor Bear -3X Direxion (NY: SOXS )

20.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 20.19 20.38 18.76 20.02 64,535,420 +1.03(+5.42%)
Feb 02, 2023 19.71 20.31 18.41 18.99 62,270,708 -1.32(-6.50%)
Feb 01, 2023 23.77 23.80 19.56 20.31 68,836,208 -3.76(-15.62%)
Jan 31, 2023 25.73 25.73 24.05 24.07 35,660,236 -1.33(-5.24%)
Jan 30, 2023 24.58 25.56 24.17 25.40 39,881,140 +1.78(+7.54%)
Jan 27, 2023 24.37 24.55 23.01 23.62 39,544,452 +0.45(+1.94%)
Jan 26, 2023 23.54 24.76 23.08 23.17 40,780,096 -1.13(-4.65%)
Jan 25, 2023 25.77 26.42 24.21 24.30 43,638,584 -0.18(-0.74%)
Jan 24, 2023 24.83 24.98 23.88 24.48 31,805,204 +0.43(+1.79%)
Jan 23, 2023 27.49 27.61 23.73 24.05 59,976,308 -4.23(-14.96%)
Jan 20, 2023 30.25 31.14 28.18 28.28 33,647,728 -2.87(-9.21%)
Jan 19, 2023 29.52 31.44 29.42 31.15 44,975,416 +2.44(+8.50%)
Jan 18, 2023 27.39 28.75 26.73 28.71 36,512,508 +0.52(+1.84%)
Jan 17, 2023 28.61 29.08 27.41 28.19 28,492,664 -0.26(-0.91%)
Jan 13, 2023 29.76 29.98 28.35 28.45 28,386,572 -0.29(-1.01%)
Jan 12, 2023 29.31 31.13 28.12 28.74 51,605,804 -0.97(-3.26%)
Jan 11, 2023 30.84 31.66 29.68 29.71 26,512,788 -1.16(-3.76%)
Jan 10, 2023 32.53 32.99 30.80 30.87 25,109,920 -1.24(-3.86%)
Jan 09, 2023 32.14 32.85 29.80 32.11 40,032,080 -1.98(-5.81%)
Jan 06, 2023 38.08 39.60 33.37 34.09 36,125,344 -5.54(-13.98%)
Jan 05, 2023 38.70 39.73 37.97 39.63 24,118,150 +2.07(+5.51%)
Jan 04, 2023 38.61 39.90 36.88 37.56 32,228,464 -3.33(-8.14%)
Jan 03, 2023 37.50 41.50 37.40 40.89 21,499,436 +1.38(+3.49%)
Dec 30, 2022 41.21 42.06 39.45 39.51 19,544,732 +0.21(+0.53%)
Dec 29, 2022 41.55 41.99 38.84 39.30 27,840,574 -4.30(-9.86%)
Dec 28, 2022 42.58 44.13 41.04 43.60 24,173,804 +1.74(+4.16%)
Dec 27, 2022 40.48 42.32 40.45 41.86 22,992,124 +2.20(+5.55%)
Dec 23, 2022 40.70 41.97 39.58 39.66 27,700,256 -0.04(-0.10%)
Dec 22, 2022 37.21 41.79 37.21 39.70 38,518,552 +4.41(+12.50%)
Dec 21, 2022 37.32 37.43 34.97 35.29 22,702,088 -2.67(-7.03%)
Dec 20, 2022 38.63 38.92 36.87 37.96 20,474,118 +0.68(+1.84%)
Dec 19, 2022 35.85 38.31 35.76 37.28 21,975,822 +1.38(+3.84%)
Dec 16, 2022 35.60 36.94 34.73 35.90 26,032,382 +0.91(+2.60%)
Dec 15, 2022 33.06 35.19 32.64 34.99 32,812,250 +3.87(+12.44%)
Dec 14, 2022 29.97 32.13 28.90 31.12 31,730,862 +1.39(+4.67%)
Dec 13, 2022 27.15 30.94 26.75 29.73 43,465,516 -1.53(-4.88%)
Dec 12, 2022 33.53 34.13 31.25 31.26 21,821,152 -1.91(-5.75%)
Dec 09, 2022 32.67 33.47 31.42 33.16 25,459,658 +0.93(+2.88%)
Dec 08, 2022 34.54 35.29 32.09 32.24 25,780,438 -2.85(-8.13%)
Dec 07, 2022 36.07 36.23 34.44 35.09 22,050,476 +0.01(+0.03%)
Dec 06, 2022 32.83 35.96 32.78 35.08 25,952,676 +2.29(+6.97%)
Dec 05, 2022 32.29 33.74 31.40 32.79 22,191,716 +1.07(+3.37%)
Dec 02, 2022 32.98 33.40 31.51 31.73 33,291,334 +1.08(+3.52%)
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.