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

Semiconductor Bull 3X Direxion (NY: SOXL )

39.80 +2.39 (+6.39%)
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 (%)
Mar 31, 2015 2.129 2.144 2.081 2.092 7,524,725 -0.08(-3.52%)
Mar 30, 2015 2.122 2.180 2.088 2.169 18,168,378 +0.09(+4.17%)
Mar 27, 2015 1.913 2.107 1.908 2.082 17,735,542 +0.16(+8.21%)
Mar 26, 2015 1.899 1.961 1.793 1.924 26,081,400 -0.08(-4.12%)
Mar 25, 2015 2.334 2.334 1.999 2.007 22,812,602 -0.32(-13.70%)
Mar 24, 2015 2.375 2.404 2.323 2.325 7,102,617 -0.06(-2.56%)
Mar 23, 2015 2.455 2.462 2.386 2.386 6,847,675 -0.07(-2.80%)
Mar 20, 2015 2.406 2.474 2.391 2.455 7,169,847 +0.10(+4.39%)
Mar 19, 2015 2.335 2.369 2.316 2.352 5,097,151 +0.02(+0.73%)
Mar 18, 2015 2.285 2.369 2.195 2.335 8,828,694 +0.05(+2.19%)
Mar 17, 2015 2.290 2.297 2.242 2.285 6,661,459 -0.05(-2.13%)
Mar 16, 2015 2.252 2.338 2.252 2.334 6,852,096 +0.10(+4.40%)
Mar 13, 2015 2.205 2.246 2.161 2.236 6,482,459 +0.05(+2.06%)
Mar 12, 2015 2.128 2.191 2.118 2.191 5,647,867 -0.00(-0.13%)
Mar 11, 2015 2.203 2.259 2.190 2.193 6,300,925 +0.02(+0.84%)
Mar 10, 2015 2.254 2.272 2.167 2.175 11,864,072 -0.13(-5.64%)
Mar 09, 2015 2.279 2.320 2.273 2.305 4,141,492 +0.02(+0.87%)
Mar 06, 2015 2.327 2.346 2.263 2.285 6,936,362 -0.07(-3.02%)
Mar 05, 2015 2.389 2.397 2.326 2.356 5,601,898 +0.00(+0.09%)
Mar 04, 2015 2.339 2.357 2.269 2.354 8,350,279 -0.00(-0.16%)
Mar 03, 2015 2.479 2.479 2.362 2.358 12,377,597 -0.14(-5.78%)
Mar 02, 2015 2.361 2.504 2.361 2.502 11,492,159 +0.19(+8.31%)
Feb 27, 2015 2.332 2.348 2.289 2.311 4,589,087 -0.02(-0.72%)
Feb 26, 2015 2.312 2.349 2.292 2.327 6,599,560 +0.05(+2.03%)
Feb 25, 2015 2.319 2.324 2.263 2.281 6,247,609 -0.04(-1.68%)
Feb 24, 2015 2.222 2.323 2.186 2.320 9,078,239 +0.09(+4.05%)
Feb 23, 2015 2.273 2.275 2.206 2.230 5,421,924 -0.05(-1.99%)
Feb 20, 2015 2.218 2.277 2.198 2.275 6,719,261 +0.04(+1.78%)
Feb 19, 2015 2.200 2.254 2.193 2.235 5,554,629 +0.02(+0.92%)
Feb 18, 2015 2.230 2.235 2.190 2.215 6,122,186 -0.02(-0.98%)
Feb 17, 2015 2.215 2.242 2.190 2.237 6,344,553 +0.02(+1.00%)
Feb 13, 2015 2.205 2.215 2.215 2.215 38,907,764 +0.05(+2.13%)
Feb 12, 2015 2.107 2.169 2.091 2.168 9,561,075 +0.10(+4.82%)
Feb 11, 2015 2.045 2.092 1.988 2.069 10,001,324 +0.02(+1.01%)
Feb 10, 2015 1.928 2.049 1.915 2.048 11,315,956 +0.19(+10.13%)
Feb 09, 2015 1.890 1.914 1.846 1.860 6,868,416 -0.06(-3.27%)
Feb 06, 2015 1.964 2.010 1.906 1.923 12,157,050 -0.03(-1.51%)
Feb 05, 2015 1.909 1.954 1.894 1.952 6,854,502 +0.05(+2.74%)
Feb 04, 2015 1.864 1.939 1.849 1.900 9,695,146 +0.02(+1.20%)
Feb 03, 2015 1.808 1.881 1.795 1.878 11,691,770 +0.10(+5.40%)
Feb 02, 2015 1.783 1.793 1.667 1.781 15,777,410 +0.02(+0.91%)
Jan 30, 2015 1.831 1.865 1.761 1.765 11,088,127 -0.12(-6.15%)
Jan 29, 2015 1.847 1.902 1.776 1.881 16,743,602 +0.01(+0.29%)
Jan 28, 2015 1.969 2.028 1.873 1.876 14,268,304 -0.03(-1.49%)
Jan 27, 2015 1.938 1.961 1.864 1.904 16,784,434 -0.12(-5.75%)
Jan 26, 2015 1.997 2.023 1.941 2.020 7,125,569 +0.02(+1.05%)
Jan 23, 2015 1.994 2.030 1.965 1.999 10,395,993 -0.02(-0.88%)
Jan 22, 2015 1.986 2.022 1.863 2.017 13,354,517 +0.04(+1.88%)
Jan 21, 2015 1.901 2.004 1.879 1.980 10,447,944 +0.06(+3.28%)
Jan 20, 2015 1.873 1.937 1.843 1.917 10,227,982 +0.06(+3.16%)
Jan 16, 2015 1.780 1.865 1.756 1.858 9,338,058 +0.06(+3.42%)
Jan 15, 2015 1.877 1.915 1.792 1.797 7,306,714 -0.04(-2.44%)
Jan 14, 2015 1.811 1.897 1.784 1.842 10,105,355 -0.03(-1.60%)
Jan 13, 2015 1.972 2.043 1.842 1.872 13,763,426 -0.06(-2.98%)
Jan 12, 2015 2.024 2.024 1.897 1.929 11,879,806 -0.12(-6.01%)
Jan 09, 2015 2.072 2.079 1.973 2.052 11,998,857 +0.01(+0.25%)
Jan 08, 2015 1.953 2.087 1.938 2.047 15,043,273 +0.17(+9.00%)
Jan 07, 2015 1.855 1.904 1.824 1.878 9,293,910 +0.06(+3.03%)
Jan 06, 2015 1.954 1.961 1.806 1.823 14,493,076 -0.13(-6.81%)
Jan 05, 2015 2.017 2.053 1.952 1.956 13,705,818 -0.12(-5.66%)
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.