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: 6:30 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 (%)
Aug 31, 2023 9.156 9.175 8.722 8.876 62,249,096 -0.18(-2.02%)
Aug 30, 2023 9.252 9.464 8.934 9.059 66,636,376 -0.13(-1.36%)
Aug 29, 2023 10.11 10.17 9.079 9.185 74,286,936 -0.77(-7.74%)
Aug 28, 2023 10.04 10.28 9.869 9.956 48,417,672 -0.38(-3.64%)
Aug 25, 2023 10.51 10.99 10.08 10.33 105,560,352 -0.16(-1.56%)
Aug 24, 2023 9.011 10.54 8.992 10.50 100,693,632 +0.95(+10.00%)
Aug 23, 2023 10.33 10.36 9.406 9.541 65,097,084 -0.60(-5.89%)
Aug 22, 2023 9.522 10.25 9.475 10.14 61,224,540 +0.25(+2.53%)
Aug 21, 2023 10.63 10.70 9.821 9.888 54,398,540 -0.91(-8.39%)
Aug 18, 2023 11.33 11.41 10.68 10.79 59,796,136 -0.17(-1.58%)
Aug 17, 2023 10.59 11.06 10.52 10.97 62,611,396 +0.32(+2.99%)
Aug 16, 2023 10.10 10.67 10.06 10.65 70,876,000 +0.59(+5.84%)
Aug 15, 2023 9.696 10.09 9.618 10.06 68,866,496 +0.49(+5.14%)
Aug 14, 2023 10.61 10.70 9.570 9.570 69,438,240 -0.88(-8.39%)
Aug 11, 2023 10.13 10.52 10.10 10.45 76,325,104 +0.68(+7.01%)
Aug 10, 2023 9.397 9.956 9.079 9.763 78,284,648 +0.14(+1.50%)
Aug 09, 2023 9.146 9.676 9.122 9.618 63,141,524 +0.49(+5.39%)
Aug 08, 2023 9.108 9.464 9.079 9.127 59,169,872 +0.44(+5.11%)
Aug 07, 2023 8.780 8.953 8.664 8.684 52,491,728 -0.30(-3.33%)
Aug 04, 2023 9.021 9.281 8.607 8.982 80,340,200 +0.07(+0.76%)
Aug 03, 2023 9.204 9.267 8.722 8.915 86,312,856 +0.08(+0.87%)
Aug 02, 2023 8.240 8.982 8.231 8.838 106,346,592 +0.92(+11.56%)
Aug 01, 2023 8.134 8.240 7.884 7.922 64,253,804 -0.03(-0.36%)
Jul 31, 2023 7.970 8.105 7.874 7.951 59,008,240 -0.10(-1.20%)
Jul 28, 2023 8.096 8.366 7.951 8.048 76,130,808 -0.53(-6.18%)
Jul 27, 2023 8.414 8.751 8.019 8.578 124,279,160 -0.53(-5.82%)
Jul 26, 2023 9.050 9.378 8.876 9.108 66,328,144 +0.39(+4.42%)
Jul 25, 2023 9.050 9.050 8.568 8.722 54,446,640 -0.46(-5.04%)
Jul 24, 2023 9.185 9.339 8.992 9.185 46,003,488 +0.01(+0.11%)
Jul 21, 2023 9.146 9.358 8.925 9.175 70,091,968 -0.26(-2.76%)
Jul 20, 2023 8.963 9.565 8.876 9.435 95,784,200 +0.94(+11.12%)
Jul 19, 2023 8.163 8.568 8.163 8.491 57,163,736 +0.29(+3.53%)
Jul 18, 2023 8.366 8.549 8.115 8.202 55,000,576 -0.04(-0.47%)
Jul 17, 2023 8.867 9.040 8.105 8.240 69,818,192 -0.62(-6.96%)
Jul 14, 2023 8.549 8.987 8.317 8.857 70,773,680 +0.31(+3.61%)
Jul 13, 2023 8.838 8.934 8.491 8.549 61,214,500 -0.56(-6.14%)
Jul 12, 2023 9.223 9.397 9.050 9.108 64,395,404 -0.51(-5.31%)
Jul 11, 2023 9.522 10.07 9.493 9.618 49,796,772 -0.01(-0.10%)
Jul 10, 2023 10.19 10.22 9.599 9.628 54,910,008 -0.63(-6.11%)
Jul 07, 2023 10.21 10.32 9.782 10.25 47,311,388 +0.00(+0.00%)
Jul 06, 2023 10.42 10.66 10.23 10.25 61,771,332 +0.37(+3.70%)
Jul 05, 2023 9.484 9.898 9.407 9.888 44,839,280 +0.62(+6.65%)
Jul 03, 2023 9.387 9.599 9.194 9.272 23,245,570 -0.24(-2.53%)
Jun 30, 2023 9.676 9.773 9.397 9.512 47,262,356 -0.42(-4.27%)
Jun 29, 2023 9.850 10.24 9.831 9.937 58,123,048 -0.08(-0.77%)
Jun 28, 2023 10.23 10.25 9.715 10.01 59,693,032 +0.27(+2.77%)
Jun 27, 2023 10.77 10.91 9.686 9.744 62,293,372 -1.12(-10.29%)
Jun 26, 2023 10.77 10.88 10.24 10.86 53,519,052 -0.12(-1.05%)
Jun 23, 2023 10.93 11.13 10.79 10.98 51,798,844 +0.60(+5.76%)
Jun 22, 2023 10.81 10.83 10.28 10.38 51,836,532 -0.17(-1.64%)
Jun 21, 2023 10.01 10.59 9.869 10.55 72,336,264 +0.73(+7.45%)
Jun 20, 2023 9.743 10.08 9.479 9.822 52,969,872 +0.20(+2.08%)
Jun 16, 2023 9.040 9.631 9.031 9.622 58,401,792 +0.29(+3.06%)
Jun 15, 2023 9.402 9.517 9.117 9.336 73,389,808 +0.24(+2.62%)
Jun 14, 2023 9.593 9.774 9.069 9.098 92,317,592 -0.38(-4.02%)
Jun 13, 2023 9.412 9.831 9.288 9.479 80,626,456 -0.41(-4.14%)
Jun 12, 2023 10.56 10.60 9.841 9.888 66,090,652 -1.05(-9.58%)
Jun 09, 2023 10.64 11.12 10.42 10.94 58,056,972 -0.08(-0.69%)
Jun 08, 2023 11.28 11.44 10.92 11.01 50,633,928 -0.32(-2.86%)
Jun 07, 2023 11.09 11.42 10.58 11.34 78,067,568 +0.04(+0.34%)
Jun 06, 2023 11.96 12.02 11.11 11.30 55,283,996 -0.42(-3.58%)
Jun 05, 2023 11.48 11.88 11.29 11.72 50,930,272 +0.55(+4.95%)
Jun 02, 2023 10.83 11.43 10.75 11.16 61,782,948 +0.06(+0.51%)
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.