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

Semiconductor Bull 3X Direxion (NY: SOXL )

41.03 +1.07 (+2.68%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Oct 31, 2014 1.642 1.720 1.642 1.699 33,111,602 +0.18(+11.63%)
Oct 30, 2014 1.563 1.563 1.459 1.522 19,287,900 -0.05(-3.38%)
Oct 29, 2014 1.559 1.585 1.522 1.576 26,564,656 +0.01(+0.60%)
Oct 28, 2014 1.519 1.568 1.509 1.566 19,658,916 +0.07(+4.36%)
Oct 27, 2014 1.461 1.510 1.486 1.501 26,722,400 +0.02(+1.02%)
Oct 24, 2014 1.438 1.492 1.438 1.486 16,906,596 +0.05(+3.23%)
Oct 23, 2014 1.428 1.462 1.423 1.439 19,314,950 +0.06(+4.33%)
Oct 22, 2014 1.467 1.483 1.377 1.380 35,261,236 -0.06(-4.16%)
Oct 21, 2014 1.347 1.444 1.331 1.439 24,446,496 +0.14(+10.88%)
Oct 20, 2014 1.233 1.301 1.215 1.298 17,743,756 +0.06(+4.73%)
Oct 17, 2014 1.280 1.300 1.233 1.240 47,609,064 +0.03(+2.44%)
Oct 16, 2014 1.110 1.238 1.100 1.210 34,420,240 +0.05(+4.34%)
Oct 15, 2014 1.083 1.184 1.056 1.160 44,569,476 +0.02(+1.32%)
Oct 14, 2014 1.141 1.204 1.114 1.145 32,634,210 +0.06(+5.65%)
Oct 13, 2014 1.163 1.202 1.083 1.083 20,419,026 -0.07(-6.47%)
Oct 10, 2014 1.342 1.342 1.129 1.158 62,839,260 -0.30(-20.72%)
Oct 09, 2014 1.584 1.584 1.457 1.461 12,379,951 -0.13(-8.01%)
Oct 08, 2014 1.495 1.596 1.450 1.588 12,913,523 +0.10(+6.59%)
Oct 07, 2014 1.563 1.573 1.490 1.490 7,541,135 -0.09(-5.62%)
Oct 06, 2014 1.637 1.638 1.548 1.579 7,674,820 -0.04(-2.41%)
Oct 03, 2014 1.642 1.653 1.596 1.618 11,341,418 +0.02(+1.52%)
Oct 02, 2014 1.613 1.613 1.506 1.594 19,007,396 -0.03(-1.66%)
Oct 01, 2014 1.740 1.740 1.608 1.621 14,111,685 -0.13(-7.29%)
Sep 30, 2014 1.796 1.798 1.730 1.748 5,946,923 -0.04(-2.50%)
Sep 29, 2014 1.730 1.810 1.722 1.793 4,533,342 +0.01(+0.42%)
Sep 26, 2014 1.751 1.801 1.750 1.785 5,767,527 +0.06(+3.48%)
Sep 25, 2014 1.820 1.820 1.708 1.725 9,641,545 -0.10(-5.41%)
Sep 24, 2014 1.774 1.827 1.769 1.824 4,877,504 +0.06(+3.59%)
Sep 23, 2014 1.747 1.803 1.734 1.761 5,980,864 -0.01(-0.78%)
Sep 22, 2014 1.826 1.833 1.765 1.775 9,006,864 -0.07(-3.66%)
Sep 19, 2014 1.926 1.931 1.832 1.842 7,256,533 -0.07(-3.57%)
Sep 18, 2014 1.858 1.910 1.839 1.910 7,343,143 +0.08(+4.30%)
Sep 17, 2014 1.796 1.861 1.796 1.832 8,838,651 +0.04(+2.36%)
Sep 16, 2014 1.695 1.797 1.690 1.789 6,688,370 +0.09(+5.19%)
Sep 15, 2014 1.773 1.779 1.699 1.701 8,266,001 -0.06(-3.65%)
Sep 12, 2014 1.823 1.823 1.753 1.766 6,038,344 -0.07(-3.87%)
Sep 11, 2014 1.806 1.838 1.780 1.837 4,480,869 +0.01(+0.76%)
Sep 10, 2014 1.824 1.834 1.787 1.823 8,218,795 -0.00(-0.10%)
Sep 09, 2014 1.874 1.880 1.817 1.825 4,636,467 -0.05(-2.65%)
Sep 08, 2014 1.863 1.905 1.855 1.874 6,313,647 +0.01(+0.62%)
Sep 05, 2014 1.815 1.863 1.813 1.863 9,205,636 +0.05(+2.51%)
Sep 04, 2014 1.813 1.857 1.804 1.817 7,355,952 +0.01(+0.77%)
Sep 03, 2014 1.820 1.825 1.789 1.803 4,230,014 +0.02(+0.88%)
Sep 02, 2014 1.824 1.824 1.764 1.788 4,505,902 -0.02(-1.35%)
Aug 29, 2014 1.802 1.812 1.812 1.812 22,601,688 +0.02(+1.11%)
Aug 28, 2014 1.738 1.792 1.720 1.792 3,359,432 +0.04(+2.14%)
Aug 27, 2014 1.744 1.760 1.721 1.755 4,048,797 +0.01(+0.55%)
Aug 26, 2014 1.740 1.764 1.740 1.745 3,742,413 +0.00(+0.09%)
Aug 25, 2014 1.800 1.800 1.735 1.744 7,389,763 -0.02(-1.21%)
Aug 22, 2014 1.768 1.785 1.742 1.765 6,878,885 +0.00(+0.22%)
Aug 21, 2014 1.744 1.763 1.728 1.761 4,740,307 +0.02(+1.33%)
Aug 20, 2014 1.696 1.747 1.690 1.738 5,286,753 +0.04(+2.46%)
Aug 19, 2014 1.666 1.705 1.666 1.696 4,927,961 +0.04(+2.14%)
Aug 18, 2014 1.660 1.661 1.628 1.661 6,561,447 +0.02(+1.32%)
Aug 15, 2014 1.624 1.659 1.590 1.639 7,868,651 +0.05(+3.02%)
Aug 14, 2014 1.584 1.601 1.577 1.591 5,173,810 +0.01(+0.53%)
Aug 13, 2014 1.552 1.582 1.548 1.583 6,404,353 +0.04(+2.88%)
Aug 12, 2014 1.535 1.557 1.499 1.538 6,114,875 -0.01(-0.38%)
Aug 11, 2014 1.521 1.569 1.521 1.544 8,344,028 +0.05(+3.02%)
Aug 08, 2014 1.465 1.499 1.456 1.499 6,994,689 +0.05(+3.35%)
Aug 07, 2014 1.542 1.547 1.438 1.450 7,693,937 -0.06(-3.92%)
Aug 06, 2014 1.474 1.539 1.471 1.510 8,725,448 +0.01(+0.89%)
Aug 05, 2014 1.520 1.545 1.476 1.496 7,462,003 -0.05(-2.98%)
Aug 04, 2014 1.536 1.556 1.499 1.542 4,989,992 +0.02(+1.25%)
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.