Skip to main content

Semiconductor Bull 3X Direxion (NY: SOXL )

54.34 -0.96 (-1.74%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 8.871 8.871 8.871 0 -0.27(-3.00%)
Dec 28, 2017 9.198 9.226 9.103 9.145 3,285,497 +0.06(+0.64%)
Dec 27, 2017 8.946 9.223 8.942 9.087 3,075,995 +0.09(+1.01%)
Dec 26, 2017 8.942 9.014 8.755 8.996 4,687,577 -0.27(-2.89%)
Dec 22, 2017 9.142 9.281 9.071 9.264 4,087,083 -0.02(-0.26%)
Dec 21, 2017 9.657 9.657 9.248 9.288 7,150,985 -0.31(-3.24%)
Dec 20, 2017 9.666 9.730 9.347 9.599 9,044,462 +0.20(+2.09%)
Dec 19, 2017 9.400 9.499 9.241 9.402 8,409,536 -0.03(-0.36%)
Dec 18, 2017 9.175 9.442 9.043 9.436 15,951,132 +0.60(+6.74%)
Dec 15, 2017 8.549 8.918 8.452 8.841 10,636,224 +0.38(+4.45%)
Dec 14, 2017 8.472 8.628 8.396 8.464 5,282,904 -0.02(-0.23%)
Dec 13, 2017 8.566 8.718 8.468 8.483 4,273,567 -0.00(-0.02%)
Dec 12, 2017 8.677 8.677 8.459 8.484 6,204,091 -0.26(-3.00%)
Dec 11, 2017 8.639 8.820 8.561 8.747 5,804,998 +0.15(+1.74%)
Dec 08, 2017 9.008 9.049 8.575 8.597 10,238,890 -0.13(-1.55%)
Dec 07, 2017 8.688 8.812 8.565 8.732 10,333,762 +0.25(+2.92%)
Dec 06, 2017 8.164 8.527 8.053 8.484 11,190,010 +0.08(+1.01%)
Dec 05, 2017 8.290 8.869 8.039 8.399 16,978,376 +0.01(+0.13%)
Dec 04, 2017 9.359 9.381 8.211 8.388 24,601,632 -0.66(-7.26%)
Dec 01, 2017 9.082 9.211 8.603 9.044 19,781,172 -0.32(-3.42%)
Nov 30, 2017 9.510 9.635 9.179 9.365 15,427,949 +0.17(+1.85%)
Nov 29, 2017 10.53 10.53 8.892 9.195 37,844,064 -1.39(-13.14%)
Nov 28, 2017 10.71 10.73 10.41 10.59 10,086,920 -0.01(-0.09%)
Nov 27, 2017 10.81 10.81 10.54 10.60 11,094,686 -0.41(-3.76%)
Nov 24, 2017 10.81 11.03 10.81 11.01 7,009,463 +0.29(+2.67%)
Nov 22, 2017 11.03 11.04 10.67 10.72 7,007,908 -0.21(-1.95%)
Nov 21, 2017 10.80 10.96 10.70 10.94 10,233,491 +0.38(+3.59%)
Nov 20, 2017 10.29 10.61 10.28 10.56 6,711,171 +0.36(+3.53%)
Nov 17, 2017 10.49 10.52 10.15 10.20 6,530,185 -0.14(-1.33%)
Nov 16, 2017 10.03 10.46 10.03 10.34 7,632,839 +0.45(+4.50%)
Nov 15, 2017 9.893 10.02 9.641 9.890 9,307,466 -0.27(-2.65%)
Nov 14, 2017 10.11 10.25 9.932 10.16 6,346,119 -0.03(-0.28%)
Nov 13, 2017 9.951 10.23 9.899 10.19 5,259,941 +0.08(+0.81%)
Nov 10, 2017 9.996 10.13 9.924 10.11 6,735,690 +0.19(+1.90%)
Nov 09, 2017 10.25 10.28 9.534 9.917 18,614,294 -0.64(-6.09%)
Nov 08, 2017 10.38 10.58 10.29 10.56 5,765,387 +0.11(+1.01%)
Nov 07, 2017 10.44 10.52 10.24 10.45 8,788,780 -0.03(-0.28%)
Nov 06, 2017 10.31 10.49 10.12 10.48 10,658,254 +0.43(+4.26%)
Nov 03, 2017 9.650 10.06 9.452 10.06 12,244,683 +0.51(+5.33%)
Nov 02, 2017 9.433 9.622 9.238 9.546 7,076,752 +0.12(+1.32%)
Nov 01, 2017 9.749 9.757 9.166 9.422 8,192,132 -0.09(-0.93%)
Oct 31, 2017 9.384 9.599 9.293 9.510 5,444,629 +0.21(+2.25%)
Oct 30, 2017 9.411 9.128 9.301 8,004,472 +0.09(+0.94%)
Oct 27, 2017 8.902 9.255 8.736 9.215 9,410,522 +0.53(+6.13%)
Oct 26, 2017 8.573 8.729 8.539 8.682 5,972,573 +0.15(+1.79%)
Oct 25, 2017 8.710 8.803 8.261 8.529 13,086,882 -0.35(-3.90%)
Oct 24, 2017 8.770 8.905 8.660 8.876 5,263,021 +0.18(+2.04%)
Oct 23, 2017 8.683 8.837 8.567 8.698 7,513,230 +0.14(+1.61%)
Oct 20, 2017 8.603 8.694 8.529 8.561 4,515,228 +0.12(+1.44%)
Oct 19, 2017 8.288 8.445 8.045 8.439 7,774,246 -0.07(-0.88%)
Oct 18, 2017 8.475 8.552 8.174 8.514 7,062,407 +0.08(+0.98%)
Oct 17, 2017 8.444 8.445 8.296 8.431 3,084,892 -0.02(-0.22%)
Oct 16, 2017 8.420 8.451 8.276 8.450 5,001,710 +0.12(+1.44%)
Oct 13, 2017 8.242 8.410 8.216 8.330 4,321,221 +0.16(+1.97%)
Oct 12, 2017 8.227 8.337 8.150 8.169 4,899,339 -0.08(-1.01%)
Oct 11, 2017 8.010 8.257 8.002 8.253 4,927,965 +0.16(+1.96%)
Oct 10, 2017 8.130 8.135 7.847 8.094 6,033,109 +0.15(+1.94%)
Oct 09, 2017 7.857 7.970 7.836 7.940 4,377,883 +0.16(+2.09%)
Oct 06, 2017 7.552 7.777 7.552 7.777 3,019,238 +0.10(+1.30%)
Oct 05, 2017 7.746 7.774 7.552 7.678 4,708,785 +0.02(+0.21%)
Oct 04, 2017 7.585 7.662 7.449 7.662 4,676,502 +0.05(+0.66%)
Oct 03, 2017 7.584 7.674 7.500 7.612 4,180,686 +0.07(+0.99%)
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.