Skip to main content

Semiconductor Bear -3X Direxion (NY: SOXS )

21.90 -3.02 (-12.12%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 363.25 368.57 335.43 368.57 2,652,771 +18.97(+5.43%)
Sep 29, 2022 335.89 363.51 334.07 349.60 2,940,624 +30.43(+9.53%)
Sep 28, 2022 341.00 345.22 314.69 319.17 2,565,220 -12.82(-3.86%)
Sep 27, 2022 325.00 348.09 315.94 331.99 2,303,403 -10.73(-3.13%)
Sep 26, 2022 331.36 344.18 315.62 342.72 2,306,696 +14.43(+4.40%)
Sep 23, 2022 327.76 344.44 323.54 328.29 3,289,724 +13.34(+4.24%)
Sep 22, 2022 296.08 319.79 292.33 314.95 2,949,059 +24.86(+8.57%)
Sep 21, 2022 281.13 290.51 253.30 290.09 3,938,567 +6.67(+2.35%)
Sep 20, 2022 279.30 288.74 275.29 283.42 2,011,841 +12.40(+4.58%)
Sep 19, 2022 286.34 287.07 267.26 271.02 2,452,618 -4.58(-1.66%)
Sep 16, 2022 288.89 296.60 274.88 275.60 3,426,942 -4.17(-1.49%)
Sep 15, 2022 272.69 286.23 263.25 279.77 4,547,476 +12.98(+4.86%)
Sep 14, 2022 272.22 279.98 261.48 266.80 3,861,205 -10.11(-3.65%)
Sep 13, 2022 259.92 279.10 254.45 276.91 4,923,236 +43.56(+18.67%)
Sep 12, 2022 233.24 241.78 229.70 233.34 2,917,430 -2.55(-1.08%)
Sep 09, 2022 243.61 244.76 232.72 235.90 3,835,254 -18.19(-7.16%)
Sep 08, 2022 275.34 281.34 251.90 254.08 3,227,119 -13.86(-5.17%)
Sep 07, 2022 280.50 285.87 261.07 267.94 2,644,966 -13.70(-4.87%)
Sep 06, 2022 271.07 288.94 268.57 281.65 2,942,647 +8.23(+3.01%)
Sep 02, 2022 252.42 276.75 246.53 273.42 3,984,828 +8.18(+3.08%)
Sep 01, 2022 268.52 287.43 264.21 265.23 4,455,912 +14.54(+5.80%)
Aug 31, 2022 239.23 256.69 239.23 250.70 3,493,077 +7.24(+2.98%)
Aug 30, 2022 227.35 251.06 226.15 243.45 4,542,999 +9.02(+3.85%)
Aug 29, 2022 228.39 235.53 220.21 234.44 3,899,210 +13.03(+5.88%)
Aug 26, 2022 189.88 221.85 188.63 221.41 4,804,452 +33.25(+17.67%)
Aug 25, 2022 211.98 211.98 188.16 188.16 4,080,839 -24.18(-11.39%)
Aug 24, 2022 213.91 220.00 209.90 212.34 2,629,595 -0.42(-0.20%)
Aug 23, 2022 216.98 218.18 203.75 212.76 3,031,037 -4.64(-2.13%)
Aug 22, 2022 206.93 219.90 205.83 217.40 3,724,986 +22.04(+11.28%)
Aug 19, 2022 187.54 197.86 185.04 195.36 4,113,404 +14.95(+8.29%)
Aug 18, 2022 192.39 194.47 175.92 180.40 4,692,851 -13.70(-7.06%)
Aug 17, 2022 188.43 201.14 188.10 194.11 4,479,407 +13.70(+7.60%)
Aug 16, 2022 177.74 186.34 175.56 180.40 3,848,180 +5.42(+3.10%)
Aug 15, 2022 179.93 183.11 173.63 174.98 2,926,919 -1.77(-1.00%)
Aug 12, 2022 189.78 192.54 175.56 176.75 3,134,637 -17.93(-9.21%)
Aug 11, 2022 188.32 195.46 177.17 194.68 3,369,038 +1.62(+0.84%)
Aug 10, 2022 203.69 212.50 192.23 193.06 3,116,406 -28.61(-12.91%)
Aug 09, 2022 207.65 229.07 207.13 221.67 3,641,334 +26.89(+13.80%)
Aug 08, 2022 194.00 202.96 187.38 194.78 3,164,973 +9.01(+4.85%)
Aug 05, 2022 190.88 193.84 181.34 185.77 3,268,852 +4.53(+2.50%)
Aug 04, 2022 186.97 188.83 179.93 181.24 2,310,114 -4.85(-2.60%)
Aug 03, 2022 202.13 203.17 184.37 186.08 2,332,453 -16.57(-8.18%)
Aug 02, 2022 207.91 210.94 193.06 202.65 2,582,444 +0.94(+0.47%)
Aug 01, 2022 208.07 212.03 195.78 201.71 2,710,011 -1.93(-0.95%)
Jul 29, 2022 217.24 219.81 201.92 203.64 2,621,855 -5.00(-2.40%)
Jul 28, 2022 215.47 229.18 207.08 208.64 2,644,636 -7.92(-3.66%)
Jul 27, 2022 237.93 239.91 210.21 216.56 2,709,338 -35.28(-14.01%)
Jul 26, 2022 244.24 253.88 240.27 251.84 2,287,665 +11.93(+4.97%)
Jul 25, 2022 240.22 250.93 238.56 239.91 2,459,148 +4.59(+1.95%)
Jul 22, 2022 220.94 240.59 220.26 235.32 3,608,905 +16.73(+7.65%)
Jul 21, 2022 226.00 235.90 218.02 218.60 2,947,187 -10.06(-4.40%)
Jul 20, 2022 249.97 254.34 226.10 228.65 2,923,290 -20.53(-8.24%)
Jul 19, 2022 273.42 275.92 244.03 249.19 2,425,730 -38.35(-13.34%)
Jul 18, 2022 270.55 292.38 263.67 287.54 1,775,152 +4.17(+1.47%)
Jul 15, 2022 292.12 306.87 283.00 283.37 1,124,529 -22.30(-7.30%)
Jul 14, 2022 329.17 343.81 301.76 305.67 1,588,872 -20.32(-6.23%)
Jul 13, 2022 353.71 355.49 318.80 325.99 1,438,848 -7.04(-2.11%)
Jul 12, 2022 328.03 340.01 321.20 333.03 1,203,573 -2.61(-0.78%)
Jul 11, 2022 328.08 341.52 323.28 335.63 1,350,772 +22.67(+7.24%)
Jul 08, 2022 332.30 335.28 307.18 312.97 1,657,009 -4.95(-1.56%)
Jul 07, 2022 340.85 342.02 312.76 317.92 1,476,164 -49.35(-13.44%)
Jul 06, 2022 373.00 384.46 354.34 367.26 869,741 -6.36(-1.70%)
Jul 05, 2022 412.49 418.49 373.31 373.62 1,244,055 -9.07(-2.37%)
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.