Skip to main content

Semiconductor Bear -3X Direxion (NY: SOXS )

21.62 +0.31 (+1.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 22.00 22.23 21.46 21.62 33,024,294 +0.31(+1.45%)
Jun 13, 2024 21.60 22.29 21.09 21.31 41,225,528 -0.79(-3.57%)
Jun 12, 2024 22.81 22.98 21.82 22.10 56,041,784 -1.99(-8.26%)
Jun 11, 2024 24.49 25.26 24.01 24.09 30,381,586 -0.04(-0.17%)
Jun 10, 2024 25.93 25.97 23.96 24.13 33,583,248 -1.07(-4.25%)
Jun 07, 2024 25.10 25.77 24.76 25.20 35,907,296 +0.25(+1.00%)
Jun 06, 2024 24.39 25.53 24.37 24.95 33,084,510 +0.57(+2.34%)
Jun 05, 2024 26.58 26.85 24.32 24.38 42,719,928 -3.65(-13.02%)
Jun 04, 2024 27.56 28.68 27.42 28.03 27,932,730 +0.67(+2.45%)
Jun 03, 2024 26.20 28.87 26.13 27.36 29,993,808 -0.18(-0.65%)
May 31, 2024 26.58 29.73 26.30 27.54 43,319,016 +0.78(+2.91%)
May 30, 2024 26.25 27.20 25.98 26.76 26,544,184 +0.47(+1.79%)
May 29, 2024 26.09 26.32 25.74 26.29 29,144,432 +1.63(+6.61%)
May 28, 2024 25.11 25.93 24.34 24.66 38,864,988 -1.34(-5.15%)
May 24, 2024 26.89 27.25 25.73 26.00 31,100,418 -1.56(-5.66%)
May 23, 2024 25.20 28.24 25.18 27.56 45,400,680 +0.50(+1.85%)
May 22, 2024 27.30 27.99 26.88 27.06 26,213,902 -0.94(-3.36%)
May 21, 2024 28.88 28.95 27.93 28.00 16,220,951 +0.19(+0.68%)
May 20, 2024 29.44 29.52 27.24 27.81 22,823,860 -1.88(-6.33%)
May 17, 2024 28.72 30.44 28.53 29.69 19,660,944 +0.48(+1.64%)
May 16, 2024 28.80 29.25 28.14 29.21 17,037,276 +0.46(+1.60%)
May 15, 2024 30.44 30.94 28.70 28.75 22,243,388 -2.62(-8.35%)
May 14, 2024 33.14 33.20 31.31 31.37 19,327,096 -1.63(-4.94%)
May 13, 2024 32.77 33.20 32.40 33.00 11,944,869 -0.16(-0.48%)
May 10, 2024 33.17 33.67 32.20 33.16 17,278,384 -0.97(-2.84%)
May 09, 2024 33.80 34.69 33.60 34.13 16,409,786 +0.40(+1.19%)
May 08, 2024 34.81 34.95 33.67 33.73 18,781,824 -0.06(-0.18%)
May 07, 2024 32.86 33.84 32.55 33.79 19,620,368 +0.78(+2.36%)
May 06, 2024 34.27 34.67 32.97 33.01 18,577,928 -2.11(-6.01%)
May 03, 2024 35.41 36.01 34.50 35.12 21,656,538 -2.48(-6.60%)
May 02, 2024 38.35 40.50 37.20 37.60 21,912,448 -2.63(-6.54%)
May 01, 2024 38.60 40.90 36.65 40.23 36,286,636 +3.66(+10.01%)
Apr 30, 2024 34.90 36.59 33.74 36.57 20,490,162 +2.18(+6.34%)
Apr 29, 2024 35.37 36.16 34.29 34.39 16,319,927 -0.71(-2.02%)
Apr 26, 2024 37.65 37.98 34.69 35.10 22,615,784 -2.34(-6.25%)
Apr 25, 2024 40.05 40.69 36.73 37.44 28,455,312 -2.17(-5.48%)
Apr 24, 2024 38.00 40.78 37.30 39.61 27,446,516 -1.57(-3.81%)
Apr 23, 2024 43.10 43.46 40.62 41.18 19,657,422 -2.79(-6.35%)
Apr 22, 2024 44.82 46.56 42.99 43.97 19,591,416 -2.16(-4.68%)
Apr 19, 2024 42.37 46.84 41.62 46.13 32,796,692 +4.86(+11.78%)
Apr 18, 2024 40.03 41.66 39.23 41.27 25,443,890 +2.12(+5.42%)
Apr 17, 2024 35.88 39.38 35.61 39.15 27,598,060 +3.29(+9.17%)
Apr 16, 2024 36.57 37.11 35.31 35.86 15,437,643 -0.76(-2.08%)
Apr 15, 2024 33.82 37.19 33.48 36.62 15,234,685 +33.10(+940.34%)
Apr 12, 2024 3.390 3.550 3.370 3.520 117,009,376 +0.31(+9.66%)
Apr 11, 2024 3.380 3.470 3.190 3.210 111,297,872 -0.22(-6.41%)
Apr 10, 2024 3.430 3.500 3.310 3.430 174,206,896 +0.16(+4.89%)
Apr 09, 2024 3.260 3.440 3.230 3.270 108,718,264 -0.10(-2.97%)
Apr 08, 2024 3.330 3.410 3.280 3.370 85,866,568 -0.02(-0.59%)
Apr 05, 2024 3.470 3.540 3.320 3.390 158,379,696 -0.13(-3.69%)
Apr 04, 2024 3.100 3.540 3.080 3.520 146,199,936 +0.29(+8.98%)
Apr 03, 2024 3.380 3.380 3.160 3.230 127,203,920 -0.02(-0.62%)
Apr 02, 2024 3.260 3.360 3.240 3.250 118,390,568 +0.14(+4.50%)
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.