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

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
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 (%)
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.