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

Semiconductor Bull 3X Direxion (NY: SOXL )

33.55 -1.57 (-4.47%)
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 30, 2010 0.5267 0.5371 0.4930 0.5073 37,267,000 -0.01(-2.17%)
Sep 29, 2010 0.4980 0.5299 0.4980 0.5186 32,452,298 +0.01(+2.21%)
Sep 28, 2010 0.4906 0.5101 0.4705 0.5073 26,049,920 +0.02(+4.66%)
Sep 27, 2010 0.4969 0.4982 0.4790 0.4847 20,946,816 -0.01(-1.71%)
Sep 24, 2010 0.4606 0.4958 0.4606 0.4932 25,876,658 +0.05(+11.89%)
Sep 23, 2010 0.4204 0.4632 0.4123 0.4408 21,656,022 +0.01(+1.94%)
Sep 22, 2010 0.4453 0.4497 0.4224 0.4324 25,926,178 -0.02(-4.17%)
Sep 21, 2010 0.4526 0.4631 0.4469 0.4512 12,288 -0.00(-0.68%)
Sep 20, 2010 0.4491 0.4569 0.4354 0.4543 40,126,980 +0.01(+1.20%)
Sep 17, 2010 0.4489 0.4570 0.4419 0.4489 14,763,411 +0.01(+2.19%)
Sep 15, 2010 0.4336 0.4403 0.4214 0.4393 20,886,236 -0.00(-0.77%)
Sep 14, 2010 0.4183 0.4508 0.4066 0.4427 30,656,278 +0.02(+4.90%)
Sep 13, 2010 0.3955 0.4230 0.3950 0.4220 34,982,776 +0.04(+9.92%)
Sep 10, 2010 0.3960 0.4010 0.3669 0.3840 51,775,988 -0.02(-3.91%)
Sep 09, 2010 0.4129 0.4139 0.3949 0.3996 16,928,196 +0.00(+0.41%)
Sep 08, 2010 0.4064 0.4090 0.3866 0.3979 56,496,868 -0.01(-1.65%)
Sep 07, 2010 0.4240 0.4272 0.4004 0.4046 25,126,226 -0.02(-5.40%)
Sep 03, 2010 0.4261 0.4370 0.4069 0.4277 40,929,696 +0.02(+4.33%)
Sep 02, 2010 0.3909 0.4100 0.3831 0.4100 33,082,306 +0.03(+6.65%)
Sep 01, 2010 0.3660 0.3960 0.3660 0.3844 21,800,652 +0.03(+9.61%)
Aug 31, 2010 0.3507 0.3804 0.3465 0.3507 6,144 -0.03(-6.79%)
Aug 30, 2010 0.3991 0.4045 0.3760 0.3763 12,794,804 -0.03(-7.07%)
Aug 27, 2010 0.4049 0.4093 0.3626 0.4049 23,366,088 +0.01(+1.43%)
Aug 26, 2010 0.3992 0.4147 0.3779 0.3992 6,144 -0.01(-1.49%)
Aug 25, 2010 0.3879 0.4103 0.3735 0.4053 86,016 +0.01(+3.02%)
Aug 24, 2010 0.3978 0.4069 0.3843 0.3934 14,345,556 -0.02(-5.07%)
Aug 23, 2010 0.4417 0.4437 0.4139 0.4144 15,754,319 -0.02(-3.52%)
Aug 20, 2010 0.4285 0.4422 0.4206 0.4295 8,886,960 +0.00(+1.15%)
Aug 19, 2010 0.4419 0.4486 0.4188 0.4246 11,459,647 -0.02(-5.02%)
Aug 18, 2010 0.4365 0.4536 0.4279 0.4471 10,458,847 +0.01(+3.35%)
Aug 17, 2010 0.4328 0.4473 0.4233 0.4326 14,772,504 +0.02(+3.83%)
Aug 16, 2010 0.4085 0.4295 0.3988 0.4167 15,900,055 +0.00(+1.03%)
Aug 13, 2010 0.4124 0.4390 0.4116 0.4124 10,161,845 -0.01(-3.02%)
Aug 12, 2010 0.4116 0.4312 0.3971 0.4253 28,430,174 -0.02(-4.00%)
Aug 11, 2010 0.4714 0.4718 0.4304 0.4430 113,664 -0.06(-12.04%)
Aug 10, 2010 0.5290 0.5290 0.4891 0.5037 19,179,612 -0.04(-7.68%)
Aug 09, 2010 0.5407 0.5534 0.5273 0.5456 7,765,676 +0.01(+1.64%)
Aug 06, 2010 0.5368 0.5478 0.5168 0.5368 8,129,955 +0.00(+0.12%)
Aug 05, 2010 0.5462 0.5537 0.5306 0.5361 7,395,498 -0.01(-2.40%)
Aug 04, 2010 0.5355 0.5509 0.5199 0.5493 8,708,108 +0.02(+2.93%)
Aug 03, 2010 0.5505 0.5516 0.5199 0.5337 12,019,183 -0.02(-3.02%)
Aug 02, 2010 0.5490 0.5583 0.5294 0.5503 20,284,676 +0.03(+5.29%)
Jul 30, 2010 0.5226 0.5329 0.4958 0.5226 14,236,315 -0.02(-3.14%)
Jul 29, 2010 0.5809 0.5820 0.5177 0.5395 25,255,006 -0.03(-6.06%)
Jul 28, 2010 0.5981 0.6118 0.5648 0.5744 6,144 -0.03(-5.19%)
Jul 27, 2010 0.6320 0.6320 0.5980 0.6058 10,717,510 -0.01(-2.05%)
Jul 26, 2010 0.5973 0.6219 0.5793 0.6185 8,832,463 +0.02(+3.60%)
Jul 23, 2010 0.5811 0.6010 0.5662 0.5970 7,262,050 +0.01(+1.92%)
Jul 22, 2010 0.5452 0.5973 0.5452 0.5858 10,554,755 +0.05(+9.16%)
Jul 21, 2010 0.5822 0.5822 0.5329 0.5366 11,147,899 -0.03(-6.07%)
Jul 20, 2010 0.5269 0.5715 0.5075 0.5713 14,479,864 +0.00(+0.29%)
Jul 19, 2010 0.5464 0.5718 0.5343 0.5697 8,095,057 +0.04(+7.56%)
Jul 16, 2010 0.5296 0.5784 0.5286 0.5296 8,068,822 -0.06(-9.51%)
Jul 15, 2010 0.5850 0.5915 0.5547 0.5853 11,406,255 -0.01(-1.29%)
Jul 14, 2010 0.6250 0.6315 0.5814 0.5929 6,144 -0.01(-0.92%)
Jul 13, 2010 0.5827 0.6041 0.5726 0.5985 39,936 +0.04(+6.43%)
Jul 12, 2010 0.5443 0.5685 0.5381 0.5623 8,883,581 +0.02(+3.82%)
Jul 09, 2010 0.5417 0.5433 0.5148 0.5417 7,687,217 +0.02(+3.45%)
Jul 08, 2010 0.5470 0.5470 0.4987 0.5236 15,055,989 -0.00(-0.74%)
Jul 07, 2010 0.4561 0.5283 0.4561 0.5275 13,974,641 +0.07(+15.71%)
Jul 06, 2010 0.4840 0.4932 0.4442 0.4559 24,636,180 -0.00(-0.18%)
Jul 02, 2010 0.4567 0.4703 0.4339 0.4567 7,195,879 -0.01(-1.23%)
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.