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

Semiconductor Bull 3X Direxion (NY: SOXL )

34.87 -2.19 (-5.91%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 18, 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 (%)
Apr 30, 2012 0.5663 0.5677 0.5583 0.5584 16,223,929 -0.01(-1.63%)
Apr 27, 2012 0.5663 0.5730 0.5504 0.5677 29,112,612 +0.00(+0.08%)
Apr 26, 2012 0.5355 0.5704 0.5355 0.5672 31,320,178 +0.04(+6.74%)
Apr 25, 2012 0.5226 0.5349 0.5144 0.5314 31,971,310 +0.03(+6.67%)
Apr 24, 2012 0.5171 0.5175 0.4924 0.4981 20,769,624 -0.01(-2.41%)
Apr 23, 2012 0.5107 0.5115 0.4943 0.5104 29,837,934 -0.02(-3.66%)
Apr 20, 2012 0.5698 0.5700 0.5280 0.5298 43,643,756 -0.04(-6.94%)
Apr 19, 2012 0.5815 0.6105 0.5583 0.5693 20,958,318 -0.02(-3.27%)
Apr 18, 2012 0.5840 0.5963 0.5707 0.5886 19,522,696 -0.02(-2.50%)
Apr 17, 2012 0.5887 0.6113 0.5887 0.6036 27,856,256 +0.03(+4.64%)
Apr 16, 2012 0.5910 0.5940 0.5615 0.5769 29,106,566 +0.00(+0.16%)
Apr 13, 2012 0.6010 0.6081 0.5756 0.5760 15,044,622 -0.03(-5.36%)
Apr 12, 2012 0.5809 0.6159 0.5809 0.6086 32,393,174 +0.03(+5.49%)
Apr 11, 2012 0.5690 0.5890 0.5683 0.5769 17,026,236 +0.03(+4.66%)
Apr 10, 2012 0.5786 0.5929 0.5458 0.5512 20,889,396 -0.03(-5.24%)
Apr 09, 2012 0.5792 0.5864 0.5698 0.5816 22,123,516 -0.03(-4.16%)
Apr 05, 2012 0.5989 0.6121 0.5947 0.6069 14,374,960 +0.01(+0.95%)
Apr 04, 2012 0.6204 0.6222 0.5852 0.6012 46,713,644 -0.04(-6.82%)
Apr 03, 2012 0.6736 0.6736 0.6371 0.6452 26,743,856 -0.03(-4.62%)
Apr 02, 2012 0.6721 0.6832 0.6476 0.6764 18,254,634 -0.00(-0.09%)
Mar 30, 2012 0.6907 0.6907 0.6613 0.6770 19,259,616 +0.01(+1.15%)
Mar 29, 2012 0.6549 0.6725 0.6421 0.6693 14,487,058 +0.00(+0.32%)
Mar 28, 2012 0.6913 0.6965 0.6530 0.6672 21,947,436 -0.02(-3.60%)
Mar 27, 2012 0.6890 0.7082 0.6890 0.6921 12,202,701 -0.00(-0.24%)
Mar 26, 2012 0.6827 0.6938 0.6698 0.6938 21,604,444 +0.03(+4.23%)
Mar 23, 2012 0.6641 0.6659 0.6402 0.6656 18,494,696 +0.01(+0.77%)
Mar 22, 2012 0.6582 0.6662 0.6444 0.6605 13,361,785 -0.01(-1.72%)
Mar 21, 2012 0.6710 0.6808 0.6598 0.6721 11,422,891 +0.01(+0.97%)
Mar 20, 2012 0.6633 0.6712 0.6482 0.6656 18,325,378 -0.01(-1.95%)
Mar 19, 2012 0.6598 0.6870 0.6567 0.6788 19,345,706 +0.02(+2.41%)
Mar 16, 2012 0.6621 0.6696 0.6545 0.6629 19,043,158 +0.00(+0.21%)
Mar 15, 2012 0.6370 0.6647 0.6333 0.6615 35,735,764 +0.04(+5.65%)
Mar 14, 2012 0.6382 0.6564 0.6221 0.6261 35,642,912 -0.01(-0.90%)
Mar 13, 2012 0.6041 0.6318 0.6041 0.6318 31,808,234 +0.04(+6.48%)
Mar 12, 2012 0.6106 0.6106 0.5864 0.5933 18,311,788 -0.02(-2.72%)
Mar 09, 2012 0.5903 0.6115 0.5898 0.6099 27,841,496 +0.02(+3.23%)
Mar 08, 2012 0.5844 0.5958 0.5740 0.5909 19,866,208 +0.02(+4.26%)
Mar 07, 2012 0.5501 0.5730 0.5458 0.5667 35,995,984 +0.03(+4.81%)
Mar 06, 2012 0.5326 0.5448 0.5227 0.5407 27,352,398 -0.02(-3.03%)
Mar 05, 2012 0.5966 0.5969 0.5518 0.5577 40,748,124 -0.05(-7.48%)
Mar 02, 2012 0.6170 0.6315 0.5998 0.6027 16,977,664 -0.02(-3.07%)
Mar 01, 2012 0.6322 0.6395 0.6139 0.6218 12,157,445 +0.00(+0.10%)
Feb 29, 2012 0.6536 0.6547 0.6173 0.6212 19,498,768 -0.03(-4.63%)
Feb 28, 2012 0.6241 0.6595 0.6241 0.6513 27,761,192 +0.03(+5.06%)
Feb 27, 2012 0.6072 0.6333 0.5950 0.6199 17,607,340 +0.00(+0.10%)
Feb 24, 2012 0.6275 0.6376 0.6158 0.6193 9,427,557 -0.00(-0.74%)
Feb 23, 2012 0.6213 0.6270 0.5967 0.6239 15,541,847 +0.00(+0.60%)
Feb 22, 2012 0.6218 0.6378 0.6136 0.6203 13,131,802 -0.01(-1.51%)
Feb 21, 2012 0.6610 0.6613 0.6213 0.6298 21,201,956 -0.03(-4.01%)
Feb 17, 2012 0.6882 0.6884 0.6501 0.6561 20,146,842 -0.02(-2.34%)
Feb 16, 2012 0.6213 0.6752 0.6213 0.6718 34,872,856 +0.05(+7.40%)
Feb 15, 2012 0.6302 0.6482 0.6229 0.6255 34,691,964 +0.01(+1.35%)
Feb 14, 2012 0.6023 0.6172 0.5998 0.6172 22,125,270 +0.01(+1.44%)
Feb 13, 2012 0.6206 0.6229 0.5853 0.6084 20,535,026 +0.01(+1.05%)
Feb 10, 2012 0.6215 0.6252 0.5953 0.6021 30,564,296 -0.04(-6.18%)
Feb 09, 2012 0.6467 0.6467 0.6265 0.6418 22,156,222 +0.01(+0.87%)
Feb 08, 2012 0.6169 0.6494 0.6169 0.6362 30,805,594 +0.02(+3.79%)
Feb 07, 2012 0.6029 0.6190 0.5936 0.6130 20,483,268 +0.00(+0.10%)
Feb 06, 2012 0.6266 0.6272 0.6026 0.6124 17,569,366 -0.02(-3.19%)
Feb 03, 2012 0.6276 0.6415 0.6202 0.6326 28,511,418 +0.03(+4.23%)
Feb 02, 2012 0.6044 0.6192 0.5964 0.6069 24,491,556 +0.01(+1.94%)
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.