Skip to main content

Semiconductor Bear -3X Direxion (NY: SOXS )

3.220 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 11.40 11.70 10.95 11.67 102,280,032 +0.83(+7.65%)
May 30, 2023 10.06 10.98 9.941 10.84 96,827,488 +0.03(+0.26%)
May 26, 2023 12.86 12.87 10.60 10.81 113,482,552 -2.62(-19.50%)
May 25, 2023 14.51 15.06 13.24 13.43 103,715,656 -3.31(-19.75%)
May 24, 2023 16.86 17.25 16.54 16.74 54,170,864 +0.84(+5.27%)
May 23, 2023 15.64 16.00 15.35 15.90 33,357,348 +0.57(+3.73%)
May 22, 2023 15.91 15.95 15.19 15.33 32,680,316 -0.15(-0.98%)
May 19, 2023 15.34 15.77 15.28 15.48 38,384,684 +0.26(+1.69%)
May 18, 2023 16.61 16.65 15.13 15.22 64,041,156 -1.60(-9.51%)
May 17, 2023 17.64 18.05 16.59 16.82 46,152,096 -1.31(-7.25%)
May 16, 2023 18.25 18.26 17.53 18.14 30,300,188 +0.09(+0.47%)
May 15, 2023 19.50 19.67 18.03 18.05 32,239,782 -1.51(-7.74%)
May 12, 2023 19.39 20.21 19.12 19.57 22,063,320 +0.03(+0.15%)
May 11, 2023 19.15 20.10 19.05 19.54 24,739,244 +0.37(+1.94%)
May 10, 2023 19.10 19.77 18.74 19.17 31,754,120 -0.59(-2.99%)
May 09, 2023 19.59 19.99 19.51 19.76 21,285,910 +0.97(+5.17%)
May 08, 2023 19.08 19.57 18.75 18.79 20,336,504 -0.25(-1.30%)
May 05, 2023 20.32 20.62 18.76 19.03 29,018,710 -1.32(-6.50%)
May 04, 2023 20.51 20.91 19.77 20.36 29,861,658 +0.36(+1.81%)
May 03, 2023 19.62 20.04 18.95 20.00 35,969,148 +0.66(+3.40%)
May 02, 2023 18.91 19.88 18.60 19.34 31,940,020 +0.43(+2.27%)
May 01, 2023 19.19 19.37 18.74 18.91 23,998,040 -0.54(-2.79%)
Apr 28, 2023 20.30 20.53 19.43 19.45 26,823,320 -1.06(-5.16%)
Apr 27, 2023 20.96 22.12 20.44 20.51 36,081,092 -0.22(-1.06%)
Apr 26, 2023 20.41 21.09 20.12 20.73 33,925,972 -0.37(-1.76%)
Apr 25, 2023 19.50 21.12 19.49 21.10 35,585,756 +1.95(+10.20%)
Apr 24, 2023 19.00 19.54 18.67 19.15 22,158,542 +0.29(+1.52%)
Apr 21, 2023 18.65 19.38 18.64 18.86 34,319,820 +0.43(+2.33%)
Apr 20, 2023 18.99 19.02 17.63 18.43 39,545,964 +0.05(+0.26%)
Apr 19, 2023 18.47 18.74 18.26 18.39 24,360,210 +0.62(+3.49%)
Apr 18, 2023 17.55 18.24 17.15 17.77 26,210,920 -0.27(-1.48%)
Apr 17, 2023 18.62 18.78 17.99 18.03 24,998,424 +0.03(+0.16%)
Apr 14, 2023 17.99 18.60 17.35 18.00 33,204,010 +0.08(+0.43%)
Apr 13, 2023 18.27 18.69 17.59 17.93 31,582,746 -0.41(-2.23%)
Apr 12, 2023 16.91 18.40 16.83 18.34 48,249,704 +0.91(+5.25%)
Apr 11, 2023 16.82 17.50 16.79 17.42 26,852,240 +0.29(+1.67%)
Apr 10, 2023 18.57 18.66 17.08 17.14 35,330,648 -0.91(-5.02%)
Apr 06, 2023 18.32 18.71 17.67 18.04 39,250,624 +0.26(+1.45%)
Apr 05, 2023 17.43 18.31 17.37 17.79 47,210,332 +0.92(+5.48%)
Apr 04, 2023 15.91 17.13 15.87 16.86 45,251,052 +0.90(+5.67%)
Apr 03, 2023 15.85 16.54 15.66 15.96 43,119,536 +0.45(+2.89%)
Mar 31, 2023 16.19 16.31 15.50 15.51 44,400,740 -0.35(-2.22%)
Mar 30, 2023 16.04 16.19 15.55 15.86 53,174,124 -0.76(-4.58%)
Mar 29, 2023 17.57 17.61 16.24 16.62 56,236,220 -1.78(-9.68%)
Mar 28, 2023 18.15 19.24 18.12 18.40 39,163,824 +0.40(+2.22%)
Mar 27, 2023 17.19 18.19 17.02 18.00 35,434,136 +0.67(+3.85%)
Mar 24, 2023 16.89 17.88 16.78 17.34 49,480,680 +0.86(+5.20%)
Mar 23, 2023 17.05 17.48 15.77 16.48 77,109,840 -1.44(-8.03%)
Mar 22, 2023 17.43 17.94 16.04 17.92 58,553,436 +0.47(+2.67%)
Mar 21, 2023 17.09 18.23 16.54 17.45 41,893,004 -0.02(-0.12%)
Mar 20, 2023 18.03 18.46 17.34 17.47 36,482,796 -0.58(-3.19%)
Mar 17, 2023 17.70 18.40 17.26 18.05 47,591,404 +0.27(+1.54%)
Mar 16, 2023 20.40 20.67 17.63 17.77 60,164,620 -2.31(-11.50%)
Mar 15, 2023 20.26 21.33 19.96 20.09 52,547,064 +0.74(+3.80%)
Mar 14, 2023 20.18 20.51 19.02 19.35 53,075,836 -1.94(-9.12%)
Mar 13, 2023 21.91 22.61 20.49 21.29 65,471,300 +0.06(+0.27%)
Mar 10, 2023 19.82 21.57 19.63 21.24 78,136,984 +1.13(+5.63%)
Mar 09, 2023 19.09 20.21 18.14 20.10 58,589,652 +1.13(+5.96%)
Mar 08, 2023 20.34 20.36 18.90 18.97 47,727,216 -1.63(-7.92%)
Mar 07, 2023 19.93 20.85 19.63 20.60 42,623,944 +0.66(+3.31%)
Mar 06, 2023 19.14 20.11 18.62 19.94 34,337,756 +0.64(+3.32%)
Mar 03, 2023 20.16 20.71 19.22 19.30 35,582,360 -0.88(-4.35%)
Mar 02, 2023 21.61 22.12 19.89 20.18 42,737,812 -0.45(-2.19%)
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.