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

Semiconductor Bull 3X Direxion (NY: SOXL )

40.41 +0.05 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Dec 31, 2014 2.121 2.074 2.074 2.074 36,437,016 -0.04(-1.95%)
Dec 30, 2014 2.108 2.141 2.108 2.115 5,727,321 -0.04(-1.72%)
Dec 29, 2014 2.159 2.166 2.125 2.152 6,470,171 -0.02(-0.89%)
Dec 26, 2014 2.186 2.194 2.160 2.171 3,329,201 +0.01(+0.39%)
Dec 24, 2014 2.163 2.163 2.163 2.163 13,133,971 +0.01(+0.35%)
Dec 23, 2014 2.215 2.219 2.149 2.155 17,749,196 -0.01(-0.56%)
Dec 22, 2014 2.105 2.174 2.096 2.167 11,909,841 +0.09(+4.44%)
Dec 19, 2014 2.113 2.119 2.043 2.075 16,709,449 -0.02(-0.78%)
Dec 18, 2014 2.076 2.092 2.032 2.092 23,031,614 +0.11(+5.52%)
Dec 17, 2014 1.867 1.991 1.821 1.982 16,787,736 +0.12(+6.45%)
Dec 16, 2014 1.871 1.979 1.848 1.862 18,216,662 -0.03(-1.70%)
Dec 15, 2014 1.985 2.034 1.876 1.894 18,377,396 -0.06(-2.84%)
Dec 12, 2014 1.999 2.038 1.944 1.950 11,293,301 -0.10(-4.95%)
Dec 11, 2014 2.057 2.127 2.037 2.051 9,903,974 +0.03(+1.42%)
Dec 10, 2014 2.144 2.153 2.011 2.023 12,827,498 -0.12(-5.60%)
Dec 09, 2014 2.041 2.161 2.036 2.143 13,702,111 -0.01(-0.27%)
Dec 08, 2014 2.241 2.256 2.106 2.148 16,416,329 -0.10(-4.31%)
Dec 05, 2014 2.194 2.245 2.182 2.245 7,416,813 +0.07(+3.07%)
Dec 04, 2014 2.198 2.218 2.138 2.178 12,606,943 +0.01(+0.43%)
Dec 03, 2014 2.061 2.177 2.061 2.169 10,938,346 +0.13(+6.21%)
Dec 02, 2014 2.021 2.042 1.963 2.042 9,673,210 +0.04(+1.90%)
Dec 01, 2014 2.060 2.087 1.977 2.004 14,066,820 -0.07(-3.49%)
Nov 28, 2014 2.082 2.101 2.042 2.076 6,684,859 +0.01(+0.57%)
Nov 26, 2014 1.949 2.064 2.064 2.064 43,746,880 +0.13(+6.45%)
Nov 25, 2014 1.953 1.961 1.928 1.939 6,659,305 -0.00(-0.04%)
Nov 24, 2014 1.895 1.944 1.884 1.940 9,809,367 +0.06(+3.09%)
Nov 21, 2014 1.888 1.901 1.844 1.882 13,984,437 +0.05(+3.01%)
Nov 20, 2014 1.738 1.830 1.729 1.827 8,999,191 +0.05(+2.79%)
Nov 19, 2014 1.817 1.822 1.751 1.778 8,908,810 -0.03(-1.93%)
Nov 18, 2014 1.721 1.827 1.721 1.812 11,739,028 +0.10(+5.78%)
Nov 17, 2014 1.715 1.726 1.670 1.713 11,179,773 -0.02(-1.29%)
Nov 14, 2014 1.679 1.740 1.656 1.736 10,752,382 +0.04(+2.46%)
Nov 13, 2014 1.704 1.745 1.676 1.694 8,362,559 +0.00(+0.17%)
Nov 12, 2014 1.672 1.698 1.664 1.691 4,087,290 -0.00(-0.18%)
Nov 11, 2014 1.722 1.722 1.681 1.694 4,926,791 -0.01(-0.87%)
Nov 10, 2014 1.687 1.717 1.663 1.709 4,072,075 +0.04(+2.26%)
Nov 07, 2014 1.722 1.733 1.630 1.671 17,351,282 -0.05(-2.94%)
Nov 06, 2014 1.740 1.750 1.686 1.722 12,411,292 -0.05(-2.55%)
Nov 05, 2014 1.753 1.771 1.706 1.767 14,292,707 +0.05(+2.95%)
Nov 04, 2014 1.715 1.744 1.673 1.716 8,719,596 -0.01(-0.84%)
Nov 03, 2014 1.728 1.757 1.699 1.731 13,437,601 +0.03(+1.86%)
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%)
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.