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, 2018 6.579 6.663 6.342 6.517 14,926,057 +0.23(+3.60%)
Oct 30, 2018 5.563 6.298 5.535 6.291 18,833,252 +0.70(+12.44%)
Oct 29, 2018 6.094 6.193 5.266 5.595 15,478,605 -0.17(-2.95%)
Oct 26, 2018 5.678 6.080 5.469 5.764 19,628,302 -0.32(-5.32%)
Oct 25, 2018 5.834 6.225 5.795 6.089 16,375,864 +0.39(+6.80%)
Oct 24, 2018 6.752 6.774 5.672 5.701 30,476,586 -1.41(-19.78%)
Oct 23, 2018 6.654 7.227 6.428 7.106 21,355,386 -0.12(-1.61%)
Oct 22, 2018 7.227 7.349 7.029 7.222 8,435,033 +0.14(+1.95%)
Oct 19, 2018 7.586 7.699 7.001 7.084 15,163,608 -0.35(-4.72%)
Oct 18, 2018 7.935 7.940 7.346 7.435 15,596,502 -0.60(-7.48%)
Oct 17, 2018 8.296 8.367 7.869 8.036 9,420,984 -0.10(-1.27%)
Oct 16, 2018 7.694 8.170 7.631 8.139 11,178,089 +0.73(+9.79%)
Oct 15, 2018 7.510 7.662 7.325 7.413 8,725,901 -0.20(-2.67%)
Oct 12, 2018 7.818 7.929 7.292 7.617 14,080,604 +0.40(+5.57%)
Oct 11, 2018 7.435 7.881 7.046 7.215 20,768,930 -0.24(-3.18%)
Oct 10, 2018 8.271 8.273 7.441 7.452 27,714,398 -1.14(-13.27%)
Oct 09, 2018 8.535 8.706 8.417 8.592 7,224,968 -0.01(-0.08%)
Oct 08, 2018 8.751 8.932 8.375 8.600 13,257,566 -0.32(-3.55%)
Oct 05, 2018 9.490 9.623 8.651 8.916 22,874,232 -0.68(-7.06%)
Oct 04, 2018 9.956 9.982 9.334 9.593 15,550,065 -0.55(-5.38%)
Oct 03, 2018 10.25 10.34 9.853 10.14 7,925,697 +0.02(+0.17%)
Oct 02, 2018 10.04 10.52 10.02 10.12 8,366,628 +0.02(+0.16%)
Oct 01, 2018 10.10 10.35 10.03 10.11 6,595,606 +0.08(+0.83%)
Sep 28, 2018 9.776 10.11 9.708 10.02 7,968,261 +0.18(+1.81%)
Sep 27, 2018 9.794 9.937 9.714 9.844 3,912,562 +0.13(+1.29%)
Sep 26, 2018 9.898 10.06 9.686 9.718 5,489,553 -0.28(-2.82%)
Sep 25, 2018 10.42 10.45 9.938 10.000 11,119,558 -0.52(-4.99%)
Sep 24, 2018 10.16 10.54 10.09 10.52 5,476,945 +0.11(+1.06%)
Sep 21, 2018 10.51 10.65 10.33 10.41 6,013,333 -0.09(-0.90%)
Sep 20, 2018 10.32 10.63 10.32 10.51 9,394,399 +0.35(+3.44%)
Sep 19, 2018 10.10 10.28 10.01 10.16 4,460,123 +0.06(+0.57%)
Sep 18, 2018 9.962 10.28 9.962 10.10 6,700,311 +0.28(+2.81%)
Sep 17, 2018 10.10 10.25 9.802 9.825 6,957,382 -0.46(-4.48%)
Sep 14, 2018 10.14 10.39 10.03 10.29 9,634,948 +0.32(+3.24%)
Sep 13, 2018 9.927 10.32 9.840 9.963 13,705,697 +0.34(+3.52%)
Sep 12, 2018 9.635 9.635 8.972 9.624 19,603,792 -0.34(-3.43%)
Sep 11, 2018 10.10 10.19 9.803 9.966 8,652,904 -0.31(-2.99%)
Sep 10, 2018 10.19 10.27 9.982 10.27 5,548,804 +0.32(+3.26%)
Sep 07, 2018 9.955 10.39 9.874 9.949 8,502,516 -0.12(-1.21%)
Sep 06, 2018 10.85 10.87 10.04 10.07 13,636,297 -0.88(-8.02%)
Sep 05, 2018 11.05 11.18 10.67 10.95 6,498,886 -0.16(-1.44%)
Sep 04, 2018 10.72 11.13 10.66 11.11 9,042,896 +0.25(+2.30%)
Aug 31, 2018 10.86 10.86 10.86 0 +0.18(+1.71%)
Aug 30, 2018 10.88 11.03 10.64 10.68 9,807,427 -0.31(-2.81%)
Aug 29, 2018 10.89 11.07 10.78 10.99 7,759,938 +0.09(+0.83%)
Aug 28, 2018 10.92 11.03 10.58 10.90 11,603,166 +0.12(+1.16%)
Aug 27, 2018 10.49 11.00 10.45 10.77 17,141,930 +0.48(+4.69%)
Aug 24, 2018 9.983 10.30 9.980 10.29 9,153,819 +0.42(+4.30%)
Aug 23, 2018 9.829 10.08 9.785 9.865 7,986,409 +0.03(+0.34%)
Aug 22, 2018 9.615 9.863 9.449 9.831 8,863,131 +0.13(+1.31%)
Aug 21, 2018 9.269 9.768 9.228 9.704 10,572,096 +0.54(+5.92%)
Aug 20, 2018 9.243 9.324 8.850 9.161 8,420,121 -0.02(-0.23%)
Aug 17, 2018 9.121 9.259 8.778 9.183 13,104,952 -0.21(-2.28%)
Aug 16, 2018 9.666 9.684 9.328 9.397 8,254,696 -0.07(-0.70%)
Aug 15, 2018 9.658 9.721 9.147 9.463 12,885,613 -0.41(-4.12%)
Aug 14, 2018 10.08 10.14 9.823 9.870 5,633,242 -0.03(-0.30%)
Aug 13, 2018 9.912 10.17 9.877 9.900 10,056,716 +0.04(+0.39%)
Aug 10, 2018 10.07 10.14 9.720 9.861 17,425,826 -0.80(-7.53%)
Aug 09, 2018 10.87 10.88 10.65 10.66 6,920,965 -0.34(-3.09%)
Aug 08, 2018 10.87 11.05 10.79 11.00 5,096,018 +0.08(+0.76%)
Aug 07, 2018 10.78 10.94 10.69 10.92 5,828,246 +0.26(+2.45%)
Aug 06, 2018 10.43 10.66 10.24 10.66 5,635,423 +0.19(+1.80%)
Aug 03, 2018 10.42 10.51 10.28 10.47 4,197,112 +0.05(+0.49%)
Aug 02, 2018 9.846 10.46 9.741 10.42 7,840,957 +0.31(+3.10%)
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.