Skip to main content

Semiconductor Bull 3X Direxion (NY: SOXL )

31.14 -1.02 (-3.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 67.42 68.78 66.56 66.74 10,345,369 -0.34(-0.51%)
Dec 30, 2021 69.18 70.01 66.62 67.08 11,348,578 -2.59(-3.72%)
Dec 29, 2021 69.10 70.88 68.30 69.67 10,887,781 +0.47(+0.68%)
Dec 28, 2021 72.69 72.69 68.27 69.20 14,641,908 -2.42(-3.38%)
Dec 27, 2021 66.83 71.64 66.73 71.63 15,858,658 +5.48(+8.28%)
Dec 23, 2021 64.77 67.46 64.69 66.15 14,783,380 +1.99(+3.11%)
Dec 22, 2021 61.30 64.31 60.46 64.16 13,241,098 +1.84(+2.96%)
Dec 21, 2021 60.03 62.49 57.67 62.31 20,790,706 +5.85(+10.37%)
Dec 20, 2021 55.08 57.65 54.42 56.46 15,909,349 -1.38(-2.39%)
Dec 17, 2021 56.25 60.41 55.78 57.84 18,097,050 -0.26(-0.46%)
Dec 16, 2021 67.70 68.18 56.92 58.11 28,137,184 -8.72(-13.05%)
Dec 15, 2021 60.67 67.05 58.12 66.83 19,271,790 +6.47(+10.73%)
Dec 14, 2021 58.86 61.19 57.82 60.36 13,541,913 -0.80(-1.32%)
Dec 13, 2021 66.73 67.41 60.83 61.16 13,779,399 -5.16(-7.78%)
Dec 10, 2021 68.14 69.12 63.94 66.32 12,567,044 +1.67(+2.58%)
Dec 09, 2021 68.12 70.23 64.42 64.65 14,777,171 -4.70(-6.78%)
Dec 08, 2021 69.59 69.85 67.19 69.35 12,727,593 -1.28(-1.81%)
Dec 07, 2021 65.50 71.15 65.46 70.63 22,023,496 +9.21(+15.00%)
Dec 06, 2021 60.89 62.09 55.70 61.41 14,052,299 -0.32(-0.52%)
Dec 03, 2021 64.65 66.66 59.55 61.74 19,206,488 -0.31(-0.51%)
Dec 02, 2021 60.10 63.51 58.55 62.05 21,368,034 +0.09(+0.14%)
Dec 01, 2021 66.26 69.62 61.86 61.96 25,284,010 -1.48(-2.33%)
Nov 30, 2021 66.01 68.03 61.70 63.45 22,621,164 -3.67(-5.47%)
Nov 29, 2021 62.74 67.38 62.02 67.11 18,671,824 +6.91(+11.47%)
Nov 26, 2021 61.91 63.75 58.72 60.21 15,208,840 -5.41(-8.24%)
Nov 24, 2021 61.80 65.63 60.05 65.61 15,047,092 +2.10(+3.31%)
Nov 23, 2021 63.60 65.35 60.19 63.51 16,525,762 -0.68(-1.05%)
Nov 22, 2021 68.22 71.11 63.99 64.19 17,097,740 -3.12(-4.63%)
Nov 19, 2021 66.58 68.54 65.61 67.31 14,807,720 +0.62(+0.93%)
Nov 18, 2021 66.59 66.67 66.14 66.69 14,363,338 +3.39(+5.36%)
Nov 17, 2021 64.75 64.88 62.49 63.30 11,832,501 -1.60(-2.46%)
Nov 16, 2021 61.20 65.17 60.84 64.90 12,920,774 +2.89(+4.67%)
Nov 15, 2021 63.50 63.51 60.10 62.00 12,056,809 -0.15(-0.24%)
Nov 12, 2021 61.04 63.03 60.01 62.15 13,304,549 +1.68(+2.77%)
Nov 11, 2021 59.57 60.82 58.27 60.47 13,193,181 +3.62(+6.37%)
Nov 10, 2021 58.91 56.85 17,960,658 -5.35(-8.60%)
Nov 09, 2021 64.03 64.39 60.25 62.20 16,649,120 -0.14(-0.22%)
Nov 08, 2021 60.92 63.48 60.33 62.34 15,885,008 +2.58(+4.32%)
Nov 05, 2021 58.90 61.22 58.09 59.76 19,913,082 +1.80(+3.10%)
Nov 04, 2021 54.37 58.70 53.54 57.96 20,924,168 +5.31(+10.08%)
Nov 03, 2021 51.08 52.79 50.45 52.65 11,676,754 +1.81(+3.57%)
Nov 02, 2021 48.88 50.84 48.87 50.84 12,652,609 +1.82(+3.72%)
Nov 01, 2021 46.89 49.01 47.37 49.01 14,922,845 +2.27(+4.85%)
Oct 29, 2021 45.10 46.75 44.76 46.75 12,980,845 +0.64(+1.38%)
Oct 28, 2021 44.97 46.21 44.71 46.11 16,190,281 +2.85(+6.60%)
Oct 27, 2021 43.39 44.75 42.74 43.26 13,325,634 -0.85(-1.93%)
Oct 26, 2021 45.15 44.11 12,289,650 -0.10(-0.22%)
Oct 25, 2021 43.76 44.80 43.32 44.21 9,886,894 +0.99(+2.29%)
Oct 22, 2021 43.99 45.35 42.94 43.22 12,936,581 -1.51(-3.38%)
Oct 21, 2021 42.51 44.85 42.48 44.73 10,190,074 +1.36(+3.14%)
Oct 20, 2021 43.29 43.88 42.80 43.36 10,079,009 -0.23(-0.52%)
Oct 19, 2021 42.29 43.64 41.82 43.59 11,678,549 +1.54(+3.66%)
Oct 18, 2021 40.36 42.16 39.67 42.05 8,646,247 +1.00(+2.44%)
Oct 15, 2021 41.23 41.48 40.52 41.05 11,200,530 +0.78(+1.92%)
Oct 14, 2021 38.89 40.30 38.60 40.27 15,052,982 +3.34(+9.03%)
Oct 13, 2021 36.99 37.57 36.53 36.94 11,866,168 +0.59(+1.62%)
Oct 12, 2021 38.47 38.57 35.78 36.35 20,218,194 -1.30(-3.47%)
Oct 11, 2021 38.03 39.63 37.63 37.65 9,615,581 -0.93(-2.42%)
Oct 08, 2021 40.13 40.29 38.34 38.59 10,495,712 -1.04(-2.62%)
Oct 07, 2021 39.76 41.23 39.51 39.63 13,474,148 +1.30(+3.40%)
Oct 06, 2021 36.61 38.40 36.22 38.32 16,689,383 +0.40(+1.06%)
Oct 05, 2021 36.89 38.64 36.55 37.92 15,467,446 +1.60(+4.40%)
Oct 04, 2021 38.57 38.77 35.89 36.32 20,924,920 -2.99(-7.61%)
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.