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: 8:00 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 (%)
May 29, 2020 853.76 861.10 788.26 795.04 151,357 -68.89(-7.97%)
May 28, 2020 825.53 875.22 795.04 863.92 112,396 +53.08(+6.55%)
May 27, 2020 836.82 913.61 809.72 810.85 135,555 -37.27(-4.39%)
May 26, 2020 805.20 852.63 792.78 848.11 97,453 -24.84(-2.85%)
May 22, 2020 883.12 919.26 871.26 872.96 85,312 -15.81(-1.78%)
May 21, 2020 823.27 892.16 823.27 888.77 94,623 +63.24(+7.66%)
May 20, 2020 875.22 875.22 813.11 825.53 111,026 -103.90(-11.18%)
May 19, 2020 924.91 931.68 869.57 929.42 87,827 +12.42(+1.35%)
May 18, 2020 993.79 993.79 905.71 917.00 83,921 -152.46(-14.26%)
May 15, 2020 1104 1126 1059 1069 118,442 +63.24(+6.28%)
May 14, 2020 1123 1178 1004 1006 141,501 -91.47(-8.33%)
May 13, 2020 1019 1142 1005 1098 147,972 +60.98(+5.88%)
May 12, 2020 941.85 1039 930.55 1037 83,204 +79.05(+8.25%)
May 11, 2020 985.89 989.28 932.81 957.66 59,811 +2.26(+0.24%)
May 08, 2020 1020 1028 954.27 955.40 83,581 -93.73(-8.93%)
May 07, 2020 1021 1066 1010 1049 67,952 -32.75(-3.03%)
May 06, 2020 1088 1090 1033 1082 65,633 -37.27(-3.33%)
May 05, 2020 1110 1143 1053 1119 73,441 -60.98(-5.17%)
May 04, 2020 1254 1260 1174 1180 89,814 -35.01(-2.88%)
May 01, 2020 1134 1226 1123 1215 163,014 +159.23(+15.08%)
Apr 30, 2020 973.47 1062 972.34 1056 107,275 +101.64(+10.65%)
Apr 29, 2020 1063 1064 944.11 954.27 101,085 -164.88(-14.73%)
Apr 28, 2020 1040 1120 1021 1119 96,023 +23.72(+2.17%)
Apr 27, 2020 1100 1116 1066 1095 70,105 -49.69(-4.34%)
Apr 24, 2020 1224 1257 1138 1145 101,158 -80.18(-6.54%)
Apr 23, 2020 1186 1237 1151 1225 107,436 +31.62(+2.65%)
Apr 22, 2020 1315 1330 1180 1194 105,488 -251.84(-17.42%)
Apr 21, 2020 1327 1460 1299 1446 151,172 +184.08(+14.59%)
Apr 20, 2020 1232 1265 1186 1261 96,838 +75.66(+6.38%)
Apr 17, 2020 1144 1231 1141 1186 84,348 -30.49(-2.51%)
Apr 16, 2020 1258 1307 1205 1216 97,033 -97.12(-7.39%)
Apr 15, 2020 1291 1357 1291 1313 63,820 +92.60(+7.59%)
Apr 14, 2020 1310 1317 1217 1221 94,576 -181.82(-12.96%)
Apr 13, 2020 1469 1510 1395 1403 86,713 -57.59(-3.94%)
Apr 09, 2020 1316 1500 1287 1460 119,082 +85.83(+6.25%)
Apr 08, 2020 1446 1513 1356 1374 85,609 -153.59(-10.05%)
Apr 07, 2020 1344 1530 1342 1528 116,802 +7.91(+0.52%)
Apr 06, 2020 1909 1920 1496 1520 100,296 -658.39(-30.22%)
Apr 03, 2020 2087 2260 1997 2178 57,259 +117.45(+5.70%)
Apr 02, 2020 2315 2335 2053 2061 59,613 -215.70(-9.47%)
Apr 01, 2020 2146 2332 2008 2277 82,259 +315.07(+16.06%)
Mar 31, 2020 1848 2001 1752 1962 68,591 +121.97(+6.63%)
Mar 30, 2020 1995 2044 1835 1840 52,429 -224.73(-10.89%)
Mar 27, 2020 1990 2079 1890 2064 59,537 +255.22(+14.11%)
Mar 26, 2020 2090 2143 1807 1809 79,422 -438.17(-19.50%)
Mar 25, 2020 2123 2358 1916 2247 69,276 +44.04(+2.00%)
Mar 24, 2020 2753 2767 2174 2203 59,062 -1088.26(-33.06%)
Mar 23, 2020 3407 3765 3056 3292 31,812 -328.03(-9.06%)
Mar 20, 2020 2978 3621 2796 3620 40,521 +287.45(+8.63%)
Mar 19, 2020 3899 4096 2987 3332 29,563 -350.58(-9.52%)
Mar 18, 2020 3649 4111 3253 3683 41,133 +719.18(+24.27%)
Mar 17, 2020 3872 4340 2898 2964 44,153 -1174.58(-28.38%)
Mar 16, 2020 3832 4171 3349 4138 34,291 +1308.73(+46.26%)
Mar 13, 2020 3360 4216 2829 2829 42,232 -1138.52(-28.69%)
Mar 12, 2020 3810 4227 3448 3968 58,773 +789.07(+24.82%)
Mar 11, 2020 2969 3252 2858 3179 35,874 +465.55(+17.16%)
Mar 10, 2020 2940 3331 2713 2713 34,646 -636.89(-19.01%)
Mar 09, 2020 3243 3350 2960 3350 49,635 +678.60(+25.40%)
Mar 06, 2020 2745 2856 2607 2672 54,509 +154.43(+6.14%)
Mar 05, 2020 2489 2571 2342 2517 45,357 +205.16(+8.87%)
Mar 04, 2020 2530 2663 2311 2312 84,109 -404.68(-14.90%)
Mar 03, 2020 2446 2772 2328 2717 62,164 +253.63(+10.30%)
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.