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

Semiconductor Bear -3X Direxion (NY: SOXS )

22.70 +0.96 (+4.42%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 20, 2024 22.43 23.68 22.20 22.70 62,813,012 +0.96(+4.42%)
Sep 19, 2024 22.15 22.74 20.71 21.74 92,337,336 -3.18(-12.76%)
Sep 18, 2024 23.90 25.01 22.80 24.92 74,235,072 +0.77(+3.19%)
Sep 17, 2024 23.33 24.77 23.13 24.15 54,102,920 -0.02(-0.08%)
Sep 16, 2024 24.27 25.10 23.85 24.17 50,062,332 +0.88(+3.78%)
Sep 13, 2024 24.00 24.12 23.07 23.29 54,339,648 -1.25(-5.09%)
Sep 12, 2024 24.59 25.62 23.86 24.54 58,037,888 +0.38(+1.57%)
Sep 11, 2024 27.53 29.32 24.03 24.16 80,864,528 -3.91(-13.93%)
Sep 10, 2024 28.93 30.30 28.02 28.07 49,804,508 -0.90(-3.11%)
Sep 09, 2024 29.37 30.56 28.69 28.97 55,132,460 -1.86(-6.03%)
Sep 06, 2024 27.85 31.26 27.85 30.83 83,310,240 +3.54(+12.97%)
Sep 05, 2024 27.95 28.11 26.02 27.29 65,069,308 +0.48(+1.79%)
Sep 04, 2024 27.90 28.23 25.57 26.81 69,623,472 -0.26(-0.96%)
Sep 03, 2024 23.25 27.45 23.24 27.07 96,586,896 +5.00(+22.66%)
Aug 30, 2024 22.21 23.26 21.85 22.07 61,405,868 -1.76(-7.39%)
Aug 29, 2024 23.25 24.19 22.05 23.83 72,625,552 +0.23(+0.97%)
Aug 28, 2024 22.65 24.33 22.23 23.60 70,702,496 +1.21(+5.40%)
Aug 27, 2024 23.70 24.32 22.16 22.39 54,243,956 -0.76(-3.28%)
Aug 26, 2024 21.89 23.40 21.59 23.15 62,361,188 +1.63(+7.57%)
Aug 23, 2024 22.33 22.67 21.04 21.52 81,823,696 -1.81(-7.76%)
Aug 22, 2024 20.82 23.56 20.63 23.33 78,784,464 +2.13(+10.05%)
Aug 21, 2024 21.74 21.97 20.86 21.20 58,753,484 -0.91(-4.12%)
Aug 20, 2024 21.69 22.62 21.18 22.11 61,211,600 +0.83(+3.90%)
Aug 19, 2024 22.67 23.46 21.27 21.28 48,350,112 -1.13(-5.04%)
Aug 16, 2024 22.92 23.31 22.12 22.41 51,197,120 +0.22(+0.99%)
Aug 15, 2024 24.22 24.57 21.91 22.19 64,293,756 -3.78(-14.56%)
Aug 14, 2024 25.15 27.22 24.77 25.97 52,603,944 +0.24(+0.93%)
Aug 13, 2024 28.24 28.64 25.61 25.73 47,851,240 -3.53(-12.06%)
Aug 12, 2024 29.69 30.47 28.23 29.26 42,640,752 -0.50(-1.68%)
Aug 09, 2024 30.03 31.08 29.03 29.76 56,258,556 +0.51(+1.74%)
Aug 08, 2024 33.48 35.83 29.13 29.25 73,457,296 -7.63(-20.69%)
Aug 07, 2024 30.75 37.09 30.00 36.88 61,930,088 +2.95(+8.69%)
Aug 06, 2024 33.85 35.73 31.19 33.93 58,606,464 -0.86(-2.47%)
Aug 05, 2024 40.00 40.00 32.27 34.79 94,230,176 +1.55(+4.66%)
Aug 02, 2024 32.24 34.20 31.33 33.24 106,918,472 +4.78(+16.80%)
Aug 01, 2024 24.92 29.42 24.11 28.46 77,564,320 +5.05(+21.57%)
Jul 31, 2024 25.34 26.02 23.38 23.41 63,960,428 -5.93(-20.21%)
Jul 30, 2024 26.08 29.64 25.88 29.34 62,400,556 +2.87(+10.84%)
Jul 29, 2024 25.51 26.78 24.42 26.47 45,763,224 +0.19(+0.72%)
Jul 26, 2024 26.19 27.23 25.60 26.28 52,631,768 -1.68(-6.01%)
Jul 25, 2024 26.99 29.38 25.45 27.96 91,429,968 +1.77(+6.76%)
Jul 24, 2024 23.58 26.36 23.41 26.19 60,947,740 +3.58(+15.83%)
Jul 23, 2024 22.65 22.84 21.97 22.61 34,945,196 +1.01(+4.68%)
Jul 22, 2024 23.13 23.79 21.60 21.60 58,015,776 -3.10(-12.55%)
Jul 19, 2024 22.72 24.85 22.51 24.70 58,383,632 +2.08(+9.20%)
Jul 18, 2024 21.55 23.83 21.55 22.62 93,063,296 -0.13(-0.57%)
Jul 17, 2024 20.76 22.89 20.57 22.75 87,052,048 +3.96(+21.08%)
Jul 16, 2024 18.87 19.74 18.72 18.79 45,967,196 -0.37(-1.93%)
Jul 15, 2024 18.94 19.50 18.38 19.16 49,031,848 +0.02(+0.10%)
Jul 12, 2024 19.58 19.98 18.15 19.14 64,477,568 -0.75(-3.77%)
Jul 11, 2024 17.76 20.07 17.73 19.89 73,167,752 +1.83(+10.13%)
Jul 10, 2024 18.93 19.22 18.00 18.06 50,235,524 -1.37(-7.05%)
Jul 09, 2024 19.19 19.99 18.87 19.43 38,618,928 +0.03(+0.15%)
Jul 08, 2024 20.12 20.14 19.36 19.40 39,753,408 -1.14(-5.55%)
Jul 05, 2024 20.23 20.94 20.07 20.54 31,291,848 -0.10(-0.48%)
Jul 03, 2024 21.59 21.94 20.32 20.64 28,728,464 -1.05(-4.84%)
Jul 02, 2024 23.10 23.14 21.69 21.69 32,845,210 -1.02(-4.49%)
Jul 01, 2024 22.70 23.97 22.61 22.71 41,217,556 +0.03(+0.13%)
Jun 28, 2024 22.91 23.23 21.28 22.68 46,455,376 -0.62(-2.66%)
Jun 27, 2024 23.19 23.75 22.59 23.30 31,352,244 +0.36(+1.57%)
Jun 26, 2024 22.78 23.72 22.34 22.94 35,861,968 +0.31(+1.37%)
Jun 25, 2024 23.24 24.06 22.63 22.63 39,137,496 -1.12(-4.70%)
Jun 24, 2024 22.51 23.80 22.11 23.75 50,124,392 +1.87(+8.54%)
Jun 21, 2024 21.76 22.62 21.16 21.88 59,068,692 +0.65(+3.07%)
Jun 20, 2024 19.53 21.57 19.49 21.22 74,004,400 +1.61(+8.22%)
Jun 18, 2024 20.22 20.31 19.32 19.61 43,803,564 -0.77(-3.78%)
Jun 17, 2024 21.00 21.78 20.28 20.38 36,883,212 -0.99(-4.63%)
Jun 14, 2024 21.75 21.97 21.21 21.37 33,460,284 +0.31(+1.45%)
Jun 13, 2024 21.35 22.03 20.85 21.07 41,702,976 -0.78(-3.57%)
Jun 12, 2024 22.55 22.72 21.57 21.85 56,690,824 -1.97(-8.26%)
Jun 11, 2024 24.21 24.97 23.74 23.81 30,733,448 -0.04(-0.17%)
Jun 10, 2024 25.63 25.67 23.69 23.85 33,972,188 -1.06(-4.25%)
Jun 07, 2024 24.81 25.47 24.48 24.91 36,323,152 +0.25(+1.00%)
Jun 06, 2024 24.11 25.24 24.09 24.66 33,467,674 +0.56(+2.34%)
Jun 05, 2024 26.28 26.54 24.04 24.10 43,214,684 -3.61(-13.02%)
Jun 04, 2024 27.24 28.35 27.11 27.71 28,256,230 +0.66(+2.45%)
Jun 03, 2024 25.90 28.54 25.83 27.05 30,341,178 -0.18(-0.65%)
May 31, 2024 26.28 29.39 26.00 27.22 43,820,712 +0.77(+2.91%)
May 30, 2024 25.95 26.89 25.68 26.45 26,851,602 +0.46(+1.79%)
May 29, 2024 25.79 26.02 25.45 25.99 29,481,966 +1.61(+6.61%)
May 28, 2024 24.82 25.63 24.06 24.38 39,315,100 -1.32(-5.15%)
May 24, 2024 26.58 26.94 25.44 25.70 31,460,604 -1.54(-5.66%)
May 23, 2024 24.91 27.92 24.89 27.24 45,926,484 +0.49(+1.85%)
May 22, 2024 26.99 27.67 26.57 26.75 26,517,496 -0.93(-3.36%)
May 21, 2024 28.55 28.62 27.61 27.68 16,408,812 +0.19(+0.68%)
May 20, 2024 29.10 29.18 26.93 27.49 23,088,192 -1.86(-6.33%)
May 17, 2024 28.39 30.09 28.20 29.35 19,888,646 +0.47(+1.64%)
May 16, 2024 28.47 28.92 27.82 28.88 17,234,592 +0.45(+1.60%)
May 15, 2024 30.09 30.59 28.37 28.42 22,500,998 -2.59(-8.35%)
May 14, 2024 32.76 32.82 30.95 31.01 19,550,930 -1.61(-4.94%)
May 13, 2024 32.39 32.82 32.03 32.62 12,083,207 -0.16(-0.48%)
May 10, 2024 32.79 33.28 31.83 32.78 17,478,492 -0.96(-2.84%)
May 09, 2024 33.41 34.29 33.22 33.74 16,599,834 +0.40(+1.19%)
May 08, 2024 34.41 34.55 33.28 33.34 19,013,106 -0.06(-0.18%)
May 07, 2024 32.48 33.45 32.18 33.40 19,847,600 +0.77(+2.36%)
May 06, 2024 33.88 34.27 32.59 32.63 18,793,086 -2.09(-6.01%)
May 03, 2024 35.00 35.60 34.10 34.72 21,907,350 -2.45(-6.60%)
May 02, 2024 37.91 40.04 36.77 37.17 22,166,224 -2.60(-6.54%)
May 01, 2024 38.16 40.43 36.23 39.77 36,706,896 +3.62(+10.01%)
Apr 30, 2024 34.50 36.18 33.35 36.15 20,727,466 +2.16(+6.34%)
Apr 29, 2024 34.97 35.75 33.90 34.00 16,508,934 -0.70(-2.02%)
Apr 26, 2024 37.22 37.55 34.29 34.70 22,877,706 -2.31(-6.25%)
Apr 25, 2024 39.59 40.22 36.31 37.01 28,784,864 -2.15(-5.48%)
Apr 24, 2024 37.56 40.31 36.87 39.16 27,764,402 -1.55(-3.81%)
Apr 23, 2024 42.61 42.96 40.15 40.71 19,885,082 -2.76(-6.35%)
Apr 22, 2024 44.31 46.03 42.50 43.47 19,818,312 -2.14(-4.68%)
Apr 19, 2024 41.88 46.30 41.15 45.60 33,176,524 +4.80(+11.78%)
Apr 18, 2024 39.57 41.18 38.78 40.80 25,738,566 +2.10(+5.41%)
Apr 17, 2024 35.47 38.93 35.20 38.70 27,917,684 +3.25(+9.17%)
Apr 16, 2024 36.15 36.69 34.91 35.45 15,616,432 -0.75(-2.08%)
Apr 15, 2024 33.43 36.76 33.10 36.20 15,411,124 +1.40(+4.03%)
Apr 12, 2024 33.51 35.09 33.31 34.80 11,836,450 +3.06(+9.66%)
Apr 11, 2024 33.41 34.30 31.53 31.73 11,258,685 -2.17(-6.41%)
Apr 10, 2024 33.91 34.60 32.72 33.91 17,622,444 +1.58(+4.89%)
Apr 09, 2024 32.23 34.01 31.93 32.33 10,997,324 -0.99(-2.97%)
Apr 08, 2024 32.92 33.71 32.42 33.31 8,686,102 -0.20(-0.59%)
Apr 05, 2024 34.30 34.99 32.82 33.51 16,021,395 -1.29(-3.69%)
Apr 04, 2024 30.65 34.99 30.45 34.80 14,789,313 +2.87(+8.98%)
Apr 03, 2024 33.41 33.41 31.24 31.93 12,867,711 -0.20(-0.62%)
Apr 02, 2024 32.23 33.22 32.03 32.13 11,976,675 +1.38(+4.50%)
Apr 01, 2024 31.68 31.83 29.46 30.74 11,197,615 -0.99(-3.12%)
Mar 28, 2024 32.03 31.78 31.73 31.73 7,691,246 -0.10(-0.31%)
Mar 27, 2024 32.08 32.92 31.83 31.83 12,514,590 -1.19(-3.59%)
Mar 26, 2024 31.63 33.02 31.24 33.02 11,378,551 +0.79(+2.45%)
Mar 25, 2024 33.31 33.51 31.44 32.23 12,196,701 +0.40(+1.24%)
Mar 22, 2024 32.52 32.82 31.24 31.83 11,455,534 -0.20(-0.62%)
Mar 21, 2024 30.94 32.23 30.15 32.03 15,623,249 -2.17(-6.36%)
Mar 20, 2024 35.79 36.77 33.91 34.20 13,748,109 -1.88(-5.21%)
Mar 19, 2024 36.68 38.16 35.59 36.08 18,908,224 +4.65(+14.78%)
Mar 18, 2024 29.86 31.61 29.42 31.44 17,912,786 +0.00(+0.00%)
Mar 15, 2024 31.96 32.22 30.30 31.44 21,578,528 +0.70(+2.28%)
Mar 14, 2024 29.55 31.61 28.98 30.74 26,547,232 +1.58(+5.41%)
Mar 13, 2024 28.11 29.68 28.02 29.16 19,828,742 +2.01(+7.42%)
Mar 12, 2024 27.93 29.42 27.15 27.15 25,964,816 -1.84(-6.34%)
Mar 11, 2024 28.81 29.95 28.37 28.98 30,030,738 +1.14(+4.09%)
Mar 08, 2024 24.69 27.93 24.17 27.85 42,713,088 +2.98(+11.97%)
Mar 07, 2024 26.71 26.71 24.52 24.87 25,773,478 -2.89(-10.41%)
Mar 06, 2024 27.93 28.72 26.71 27.76 24,684,276 -2.01(-6.76%)
Mar 05, 2024 29.16 30.74 28.63 29.77 23,203,090 +1.58(+5.59%)
Mar 04, 2024 28.11 28.72 27.23 28.20 18,092,548 -0.88(-3.01%)
Mar 01, 2024 32.05 32.22 28.55 29.07 22,177,278 -4.20(-12.63%)
Feb 29, 2024 34.76 35.20 33.01 33.27 16,204,664 -2.80(-7.77%)
Feb 28, 2024 36.16 36.60 35.55 36.08 10,757,554 +1.14(+3.26%)
Feb 27, 2024 34.33 35.20 34.06 34.94 10,116,617 +0.09(+0.25%)
Feb 26, 2024 34.85 35.55 34.33 34.85 11,160,594 -0.96(-2.69%)
Feb 23, 2024 34.15 36.43 33.80 35.81 15,713,782 +1.14(+3.28%)
Feb 22, 2024 35.90 36.51 34.15 34.68 20,986,110 -5.95(-14.66%)
Feb 21, 2024 41.77 42.47 40.63 40.63 15,475,703 +0.26(+0.65%)
Feb 20, 2024 39.49 42.12 39.14 40.37 15,437,804 +1.93(+5.01%)
Feb 16, 2024 36.95 38.79 36.08 38.44 14,597,879 +0.79(+2.09%)
Feb 15, 2024 37.04 38.27 36.69 37.65 11,240,475 +0.00(+0.00%)
Feb 14, 2024 38.70 39.32 37.48 37.65 14,075,697 -2.54(-6.32%)
Feb 13, 2024 41.33 41.86 39.05 40.19 22,701,580 +2.19(+5.76%)
Feb 12, 2024 37.65 38.44 35.81 38.00 15,621,121 +0.26(+0.70%)
Feb 09, 2024 39.32 40.10 37.48 37.74 11,389,848 -2.36(-5.90%)
Feb 08, 2024 41.77 41.94 39.14 40.10 13,317,596 -2.10(-4.98%)
Feb 07, 2024 43.43 44.66 42.03 42.21 12,903,067 -1.93(-4.36%)
Feb 06, 2024 42.29 45.62 42.29 44.13 13,786,324 +1.49(+3.49%)
Feb 05, 2024 43.34 44.83 42.03 42.64 15,354,111 -1.93(-4.32%)
Feb 02, 2024 46.32 46.67 44.13 44.57 16,406,539 -1.75(-3.78%)
Feb 01, 2024 46.50 48.07 45.88 46.32 11,921,514 -0.53(-1.12%)
Jan 31, 2024 47.02 48.07 44.40 46.85 19,487,024 +2.01(+4.49%)
Jan 30, 2024 43.61 45.45 42.82 44.83 11,048,636 +1.84(+4.28%)
Jan 29, 2024 44.05 45.01 42.82 42.99 9,624,717 -1.31(-2.96%)
Jan 26, 2024 43.26 44.66 42.64 44.31 15,154,141 +3.41(+8.35%)
Jan 25, 2024 38.27 41.59 38.27 40.89 16,998,698 +0.35(+0.86%)
Jan 24, 2024 40.89 41.92 38.70 40.54 19,797,474 -1.84(-4.34%)
Jan 23, 2024 43.17 44.40 42.12 42.38 9,119,365 -0.79(-1.83%)
Jan 22, 2024 42.56 44.40 41.42 43.17 12,737,854 -0.44(-1.00%)
Jan 19, 2024 47.46 48.34 43.43 43.61 15,596,624 -5.78(-11.70%)
Jan 18, 2024 50.44 52.10 49.12 49.39 18,276,152 -5.25(-9.62%)
Jan 17, 2024 54.82 57.36 54.47 54.64 14,397,892 +1.40(+2.63%)
Jan 16, 2024 55.34 56.29 52.01 53.24 13,278,454 -2.28(-4.10%)
Jan 12, 2024 54.64 56.39 53.77 55.52 7,536,420 +0.88(+1.60%)
Jan 11, 2024 55.25 58.06 53.63 54.64 13,390,142 -0.53(-0.95%)
Jan 10, 2024 54.47 57.36 54.29 55.17 7,880,483 +0.44(+0.80%)
Jan 09, 2024 56.57 56.83 53.41 54.73 8,676,095 +0.00(+0.00%)
Jan 08, 2024 59.37 59.51 54.20 54.73 9,905,967 -5.87(-9.68%)
Jan 05, 2024 61.30 61.91 58.93 60.60 10,876,195 -0.96(-1.56%)
Jan 04, 2024 62.96 63.31 59.72 61.56 12,337,695 +1.58(+2.63%)
Jan 03, 2024 59.28 60.67 58.32 59.98 12,242,621 +3.68(+6.53%)
Jan 02, 2024 53.24 57.62 53.24 56.30 13,032,483 +5.34(+10.48%)
Dec 29, 2023 49.65 51.66 49.39 50.96 7,961,388 +1.40(+2.83%)
Dec 28, 2023 49.04 49.82 48.69 49.56 4,297,885 +0.09(+0.18%)
Dec 27, 2023 49.04 50.09 48.69 49.47 6,317,335 -0.18(-0.35%)
Dec 26, 2023 51.66 51.75 48.95 49.65 7,124,498 -2.71(-5.18%)
Dec 22, 2023 52.28 53.59 51.40 52.36 7,414,192 -0.53(-0.99%)
Dec 21, 2023 53.94 54.73 52.54 52.89 10,600,783 +0.96(+1.85%)
Dec 20, 2023 48.64 52.00 48.01 51.93 11,646,087 +4.07(+8.51%)
Dec 19, 2023 48.48 48.56 47.46 47.85 6,677,386 -0.63(-1.29%)
Dec 18, 2023 48.09 49.89 47.85 48.48 8,445,955 +0.31(+0.65%)
Dec 15, 2023 48.32 48.48 46.44 48.17 13,621,436 -0.55(-1.13%)
Dec 14, 2023 51.69 51.77 48.09 48.72 15,529,082 -4.15(-7.85%)
Dec 13, 2023 55.53 56.16 51.93 52.87 11,282,704 -2.74(-4.93%)
Dec 12, 2023 57.64 57.95 55.45 55.61 8,647,038 -1.17(-2.07%)
Dec 11, 2023 61.40 61.64 56.08 56.78 12,848,160 -6.42(-10.16%)
Dec 08, 2023 65.24 65.32 62.26 63.20 9,940,422 -1.49(-2.30%)
Dec 07, 2023 68.45 69.16 63.91 64.69 9,827,966 -5.56(-7.92%)
Dec 06, 2023 65.95 70.41 65.79 70.25 7,174,401 +1.41(+2.05%)
Dec 05, 2023 69.63 70.57 68.30 68.84 7,404,760 +1.25(+1.85%)
Dec 04, 2023 67.51 70.49 67.20 67.59 8,258,002 +2.27(+3.48%)
Dec 01, 2023 67.51 69.08 65.02 65.32 10,253,647 -0.86(-1.30%)
Nov 30, 2023 64.46 67.90 64.38 66.18 10,678,529 +1.25(+1.93%)
Nov 29, 2023 64.30 65.24 61.79 64.93 9,595,804 -2.11(-3.15%)
Nov 28, 2023 67.20 68.68 65.98 67.04 7,875,907 +1.17(+1.78%)
Nov 27, 2023 66.34 66.81 64.14 65.87 6,222,835 +0.39(+0.60%)
Nov 24, 2023 65.79 66.42 65.24 65.48 3,542,087 -0.08(-0.12%)
Nov 22, 2023 65.01 66.18 62.34 65.55 9,549,514 -0.47(-0.71%)
Nov 21, 2023 64.14 67.12 64.14 66.02 9,568,184 +3.52(+5.64%)
Nov 20, 2023 65.71 65.78 61.87 62.50 7,850,470 -3.05(-4.66%)
Nov 17, 2023 67.51 67.83 65.08 65.55 6,868,674 -1.25(-1.88%)
Nov 16, 2023 67.83 68.45 66.18 66.81 9,578,448 -0.16(-0.23%)
Nov 15, 2023 67.12 68.45 65.32 66.96 10,361,158 -1.49(-2.17%)
Nov 14, 2023 70.96 71.43 67.59 68.45 11,308,646 -8.22(-10.73%)
Nov 13, 2023 76.36 78.24 76.05 76.68 6,716,305 +2.04(+2.73%)
Nov 10, 2023 81.69 82.78 73.78 74.64 11,340,974 -10.18(-12.00%)
Nov 09, 2023 81.92 85.29 78.99 84.82 9,460,751 +1.33(+1.59%)
Nov 08, 2023 83.49 85.26 82.24 83.49 6,358,369 -0.31(-0.37%)
Nov 07, 2023 85.92 86.39 82.55 83.80 7,826,682 -1.41(-1.65%)
Nov 06, 2023 84.51 87.88 83.65 85.21 6,952,181 +0.47(+0.55%)
Nov 03, 2023 89.05 89.68 82.78 84.74 10,320,303 -7.13(-7.76%)
Nov 02, 2023 93.20 96.14 89.79 91.87 7,917,774 -6.74(-6.83%)
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.