Skip to main content

Semiconductor Bull 3X Direxion (NY: SOXL )

31.14 -1.02 (-3.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 39.73 39.93 37.34 39.31 16,684,619 +0.03(+0.08%)
Sep 30, 2021 40.28 41.13 39.28 39.28 14,725,569 -0.08(-0.20%)
Sep 29, 2021 41.75 41.87 39.03 39.36 20,248,824 -2.07(-5.00%)
Sep 28, 2021 44.05 44.92 41.25 41.43 24,408,636 -5.36(-11.45%)
Sep 27, 2021 45.64 47.27 44.70 46.79 10,428,524 -0.26(-0.54%)
Sep 24, 2021 45.97 47.32 45.89 47.04 7,609,025 -0.15(-0.31%)
Sep 23, 2021 46.00 47.63 45.56 47.19 12,042,789 +1.81(+3.98%)
Sep 22, 2021 43.62 45.69 43.18 45.38 11,295,545 +2.61(+6.10%)
Sep 21, 2021 43.21 43.68 41.56 42.77 10,156,180 +0.29(+0.69%)
Sep 20, 2021 42.92 43.36 40.38 42.48 19,810,614 -3.38(-7.38%)
Sep 17, 2021 47.72 47.73 45.10 45.86 14,758,307 -2.28(-4.73%)
Sep 16, 2021 46.84 48.59 46.13 48.14 9,267,071 +0.47(+0.99%)
Sep 15, 2021 47.15 47.78 45.87 47.67 9,493,945 +0.71(+1.50%)
Sep 14, 2021 47.48 48.04 46.25 46.96 10,319,296 +0.00(+0.00%)
Sep 13, 2021 46.90 47.26 45.06 46.96 11,565,141 +1.26(+2.75%)
Sep 10, 2021 45.76 47.71 45.63 45.71 14,677,549 +1.02(+2.28%)
Sep 09, 2021 44.06 45.38 44.04 44.69 8,805,678 +0.59(+1.33%)
Sep 08, 2021 45.23 45.49 42.93 44.10 12,008,467 -1.79(-3.89%)
Sep 07, 2021 46.46 46.51 45.05 45.88 5,773,353 -0.46(-0.99%)
Sep 03, 2021 45.27 46.94 45.09 46.35 7,522,553 +0.92(+2.03%)
Sep 02, 2021 45.47 45.84 44.83 45.42 7,313,379 +0.33(+0.74%)
Sep 01, 2021 46.34 46.40 44.96 45.09 7,378,533 -0.58(-1.27%)
Aug 31, 2021 46.87 47.06 44.51 45.67 9,799,667 -1.17(-2.49%)
Aug 30, 2021 46.88 48.07 46.23 46.84 10,483,429 +0.43(+0.93%)
Aug 27, 2021 44.00 46.60 43.84 46.40 12,596,857 +2.57(+5.86%)
Aug 26, 2021 43.68 44.47 42.88 43.83 9,706,871 -0.10(-0.22%)
Aug 25, 2021 43.34 44.76 43.27 43.93 10,311,498 +1.03(+2.40%)
Aug 24, 2021 43.15 43.60 42.57 42.90 8,718,419 +0.04(+0.09%)
Aug 23, 2021 40.62 42.96 40.62 42.86 12,454,451 +3.20(+8.06%)
Aug 20, 2021 39.20 39.98 38.27 39.66 10,939,878 +0.78(+2.02%)
Aug 19, 2021 37.46 39.50 36.44 38.88 15,123,569 +0.95(+2.51%)
Aug 18, 2021 39.53 40.18 37.85 37.93 10,950,923 -1.77(-4.45%)
Aug 17, 2021 41.14 41.15 38.60 39.69 14,238,036 -2.50(-5.93%)
Aug 16, 2021 42.10 42.61 41.14 42.20 6,790,864 -0.46(-1.08%)
Aug 13, 2021 41.70 42.77 41.48 42.66 7,803,507 +0.84(+2.02%)
Aug 12, 2021 42.62 42.68 40.77 41.81 9,942,193 -1.52(-3.51%)
Aug 11, 2021 44.21 44.27 41.63 43.33 10,206,354 -0.27(-0.63%)
Aug 10, 2021 45.49 45.69 42.68 43.61 10,180,569 -1.67(-3.68%)
Aug 09, 2021 46.01 46.38 44.68 45.28 6,057,957 -0.47(-1.03%)
Aug 06, 2021 45.45 46.38 45.33 45.75 6,321,680 -0.53(-1.14%)
Aug 05, 2021 47.26 47.28 45.56 46.28 8,736,666 -0.43(-0.92%)
Aug 04, 2021 45.29 47.24 45.18 46.71 14,022,481 +1.61(+3.57%)
Aug 03, 2021 44.43 45.10 42.78 45.10 11,001,685 +0.75(+1.68%)
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.