Skip to main content

Semiconductor Bear -3X Direxion (NY: SOXS )

3.220 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 34.13 35.04 28.19 28.24 40,411,576 -6.14(-17.85%)
Nov 29, 2022 33.86 35.07 33.13 34.38 25,254,530 +0.24(+0.69%)
Nov 28, 2022 32.83 34.69 31.83 34.14 26,850,762 +2.49(+7.88%)
Nov 25, 2022 30.80 31.65 30.67 31.65 13,147,981 +1.19(+3.89%)
Nov 23, 2022 31.53 31.67 29.47 30.46 36,237,740 -1.01(-3.20%)
Nov 22, 2022 33.84 34.62 31.44 31.47 25,986,686 -3.10(-8.96%)
Nov 21, 2022 34.04 34.92 33.71 34.57 24,584,840 +1.66(+5.03%)
Nov 18, 2022 31.58 34.06 31.42 32.91 29,480,954 -0.18(-0.54%)
Nov 17, 2022 36.25 36.31 32.68 33.09 47,491,256 -0.95(-2.79%)
Nov 16, 2022 32.26 34.53 32.13 34.04 38,157,436 +3.92(+13.03%)
Nov 15, 2022 29.08 31.64 28.75 30.11 48,535,620 -2.89(-8.75%)
Nov 14, 2022 32.60 33.15 31.27 33.00 27,443,744 +1.11(+3.48%)
Nov 11, 2022 34.74 36.01 31.43 31.89 33,698,304 -3.65(-10.27%)
Nov 10, 2022 42.51 43.85 34.92 35.55 37,642,728 -15.85(-30.84%)
Nov 09, 2022 49.02 51.55 48.64 51.39 20,246,504 +4.42(+9.42%)
Nov 08, 2022 47.37 49.93 44.98 46.97 22,744,484 -2.96(-5.94%)
Nov 07, 2022 52.00 54.24 49.45 49.93 10,775,792 -3.54(-6.62%)
Nov 04, 2022 55.87 58.17 53.23 53.47 22,389,662 -8.86(-14.21%)
Nov 03, 2022 63.21 65.02 59.51 62.33 16,924,650 +2.49(+4.17%)
Nov 02, 2022 53.67 60.08 59.83 21,178,320 +5.20(+9.53%)
Nov 01, 2022 52.70 55.68 52.02 54.63 11,744,814 -1.26(-2.26%)
Oct 31, 2022 53.77 56.77 53.50 55.89 12,417,983 +3.37(+6.41%)
Oct 28, 2022 59.30 59.76 52.29 52.52 15,921,251 -7.03(-11.80%)
Oct 27, 2022 55.55 59.74 53.78 59.55 14,441,680 +2.97(+5.26%)
Oct 26, 2022 58.12 59.12 52.60 56.58 18,345,904 +1.63(+2.96%)
Oct 25, 2022 58.12 58.44 53.62 54.95 14,603,012 -3.67(-6.26%)
Oct 24, 2022 59.17 63.08 58.04 58.62 15,247,369 -1.14(-1.91%)
Oct 21, 2022 67.79 68.52 59.16 59.76 19,263,026 -7.21(-10.76%)
Oct 20, 2022 67.35 68.28 60.79 66.97 18,326,996 -1.20(-1.77%)
Oct 19, 2022 71.17 71.99 66.35 68.17 12,226,263 -1.72(-2.46%)
Oct 18, 2022 64.01 73.44 62.35 69.89 17,859,140 -0.92(-1.30%)
Oct 17, 2022 69.28 72.24 67.15 70.82 13,808,190 -4.52(-6.00%)
Oct 14, 2022 64.18 75.85 64.14 75.33 18,493,434 +8.87(+13.34%)
Oct 13, 2022 82.15 84.31 62.60 66.47 30,835,524 -6.67(-9.12%)
Oct 12, 2022 71.24 74.01 70.25 73.14 15,034,830 +2.00(+2.82%)
Oct 11, 2022 68.88 73.75 67.19 71.14 22,311,846 +5.51(+8.40%)
Oct 10, 2022 60.07 67.99 59.91 65.62 20,925,408 +6.14(+10.31%)
Oct 07, 2022 54.92 60.34 54.46 59.49 22,505,110 +8.93(+17.67%)
Oct 06, 2022 49.67 50.91 47.15 50.56 17,834,306 +0.94(+1.90%)
Oct 05, 2022 53.47 54.87 48.27 49.61 20,188,814 -1.39(-2.73%)
Oct 04, 2022 54.01 54.11 50.81 51.01 16,929,364 -8.01(-13.57%)
Oct 03, 2022 63.85 65.47 57.01 59.02 15,652,821 -7.55(-11.34%)
Sep 30, 2022 65.60 66.56 60.58 66.56 14,688,560 +3.43(+5.43%)
Sep 29, 2022 60.66 65.65 60.33 63.14 16,282,421 +5.50(+9.53%)
Sep 28, 2022 61.59 62.35 56.83 57.64 14,203,785 -2.32(-3.86%)
Sep 27, 2022 58.70 62.87 57.06 59.96 12,754,091 -1.94(-3.13%)
Sep 26, 2022 59.84 62.16 57.00 61.90 12,772,326 +2.61(+4.40%)
Sep 23, 2022 59.19 62.21 58.43 59.29 18,215,408 +2.41(+4.24%)
Sep 22, 2022 53.47 57.75 52.80 56.88 16,329,126 +4.49(+8.57%)
Sep 21, 2022 50.77 52.47 45.75 52.39 21,808,098 +1.20(+2.35%)
Sep 20, 2022 50.44 52.15 49.72 51.19 11,139,694 +2.24(+4.58%)
Sep 19, 2022 51.71 51.84 48.27 48.95 13,580,304 -0.83(-1.66%)
Sep 16, 2022 52.17 53.57 49.64 49.77 18,975,194 -0.75(-1.49%)
Sep 15, 2022 49.25 51.69 47.54 50.53 25,179,664 +2.34(+4.86%)
Sep 14, 2022 49.16 50.56 47.22 48.18 21,379,736 -1.83(-3.65%)
Sep 13, 2022 46.94 50.41 45.95 50.01 27,260,268 +7.87(+18.67%)
Sep 12, 2022 42.12 43.67 41.48 42.14 16,153,995 -0.46(-1.08%)
Sep 09, 2022 44.00 44.20 42.03 42.60 21,236,046 -3.28(-7.16%)
Sep 08, 2022 49.73 50.81 45.49 45.89 17,868,764 -2.50(-5.17%)
Sep 07, 2022 50.66 51.63 47.15 48.39 14,645,348 -2.48(-4.87%)
Sep 06, 2022 48.96 52.18 48.50 50.87 16,293,621 +1.49(+3.01%)
Sep 02, 2022 45.59 49.98 44.52 49.38 22,064,244 +1.48(+3.08%)
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.