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

Semiconductor Bull 3X Direxion (NY: SOXL )

38.97 +2.52 (+6.91%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jul 29, 2011 0.5647 0.5979 0.5561 0.5818 36,569,544 -0.01(-2.40%)
Jul 28, 2011 0.5998 0.6275 0.5786 0.5961 25,496,082 -0.00(-0.74%)
Jul 27, 2011 0.6524 0.6524 0.5964 0.6006 59,367,468 -0.07(-10.95%)
Jul 26, 2011 0.6699 0.6975 0.6699 0.6744 32,812,306 +0.02(+2.50%)
Jul 25, 2011 0.6638 0.6723 0.6439 0.6579 18,985,874 -0.03(-3.82%)
Jul 22, 2011 0.6786 0.6905 0.6786 0.6841 43,824,580 +0.04(+6.77%)
Jul 21, 2011 0.6190 0.6444 0.5946 0.6407 34,740,148 +0.02(+2.74%)
Jul 20, 2011 0.6473 0.6535 0.6121 0.6236 23,208,214 -0.01(-1.29%)
Jul 19, 2011 0.5930 0.6358 0.5930 0.6318 34,400,148 +0.06(+9.90%)
Jul 18, 2011 0.5932 0.6002 0.5622 0.5749 27,785,836 -0.03(-4.30%)
Jul 15, 2011 0.6033 0.6038 0.5790 0.6007 26,499,828 +0.01(+1.58%)
Jul 14, 2011 0.6216 0.6439 0.5875 0.5913 44,629,620 -0.03(-4.50%)
Jul 13, 2011 0.6409 0.6490 0.6123 0.6192 29,370,620 -0.01(-1.06%)
Jul 12, 2011 0.6636 0.6667 0.6159 0.6258 50,155,980 -0.06(-8.54%)
Jul 11, 2011 0.7071 0.7262 0.6783 0.6842 24,499,748 -0.04(-5.14%)
Jul 08, 2011 0.7261 0.7290 0.6978 0.7213 18,306,652 -0.03(-4.48%)
Jul 07, 2011 0.7330 0.7674 0.7274 0.7551 20,394,642 +0.04(+5.91%)
Jul 06, 2011 0.7224 0.7227 0.6953 0.7130 11,385,438 -0.02(-2.32%)
Jul 05, 2011 0.7464 0.7545 0.7190 0.7299 16,733,572 -0.02(-2.73%)
Jul 01, 2011 0.7098 0.7536 0.6989 0.7504 27,319,042 +0.05(+6.53%)
Jun 30, 2011 0.6613 0.7105 0.6613 0.7044 33,040,468 +0.05(+7.23%)
Jun 29, 2011 0.6599 0.6678 0.6418 0.6569 18,127,646 +0.00(+0.42%)
Jun 28, 2011 0.6376 0.6547 0.6335 0.6541 26,758,682 +0.02(+3.81%)
Jun 27, 2011 0.6195 0.6392 0.6013 0.6301 16,673,817 +0.01(+1.71%)
Jun 24, 2011 0.6609 0.6609 0.6150 0.6195 23,505,430 -0.05(-7.15%)
Jun 23, 2011 0.6152 0.6685 0.6032 0.6672 44,991,208 +0.03(+4.51%)
Jun 22, 2011 0.6387 0.6569 0.6327 0.6384 22,601,232 -0.01(-1.47%)
Jun 21, 2011 0.6136 0.6510 0.6036 0.6479 32,693,576 +0.05(+7.53%)
Jun 20, 2011 0.6029 0.6084 0.5975 0.6026 20,315,900 +0.00(+0.31%)
Jun 17, 2011 0.6502 0.6502 0.5944 0.6007 25,807,928 -0.03(-4.36%)
Jun 16, 2011 0.6553 0.6555 0.6113 0.6281 18,873,970 -0.02(-3.38%)
Jun 15, 2011 0.6755 0.6845 0.6487 0.6501 14,586,282 -0.04(-5.88%)
Jun 14, 2011 0.6770 0.7031 0.6770 0.6907 17,083,066 +0.04(+5.60%)
Jun 13, 2011 0.6741 0.6850 0.6475 0.6541 20,387,944 -0.02(-2.92%)
Jun 10, 2011 0.6998 0.7031 0.6593 0.6738 24,655,996 -0.03(-4.84%)
Jun 09, 2011 0.7082 0.7213 0.6962 0.7081 27,924,268 +0.00(+0.33%)
Jun 08, 2011 0.7408 0.7410 0.6987 0.7058 39,222,772 -0.05(-6.00%)
Jun 07, 2011 0.7598 0.7737 0.7505 0.7508 15,920,275 +0.01(+1.48%)
Jun 06, 2011 0.7545 0.7642 0.7384 0.7399 20,219,732 -0.02(-2.43%)
Jun 03, 2011 0.7756 0.7936 0.7550 0.7584 41,317,136 -0.01(-1.66%)
May 24, 2011 0.8030 0.8040 0.7691 0.7711 25,983,878 -0.02(-2.26%)
May 23, 2011 0.8122 0.8122 0.7879 0.7890 25,690,368 -0.05(-6.15%)
May 20, 2011 0.8503 0.8560 0.8276 0.8406 11,886,563 -0.01(-0.92%)
May 19, 2011 0.8596 0.8600 0.8253 0.8485 22,750,718 -0.02(-2.49%)
May 18, 2011 0.8331 0.8782 0.8323 0.8702 19,488,560 +0.05(+5.64%)
May 17, 2011 0.8453 0.8460 0.7999 0.8237 38,844,864 -0.03(-3.62%)
May 16, 2011 0.8900 0.9120 0.8514 0.8546 25,074,154 -0.04(-4.24%)
May 13, 2011 0.9235 0.9306 0.8897 0.8925 17,868,142 -0.04(-3.88%)
May 12, 2011 0.8791 0.9369 0.8762 0.9285 27,374,116 +0.04(+4.10%)
May 11, 2011 0.9165 0.9271 0.8745 0.8919 19,631,542 -0.02(-2.29%)
May 10, 2011 0.9138 0.9212 0.8974 0.9128 21,069,246 +0.01(+1.30%)
May 09, 2011 0.9089 0.9092 0.8829 0.9011 20,270,580 -0.01(-0.86%)
May 06, 2011 0.9228 0.9392 0.8978 0.9089 44,310,168 +0.02(+2.20%)
May 05, 2011 0.8689 0.9158 0.8636 0.8894 45,542,140 +0.01(+0.61%)
May 04, 2011 0.9048 0.9054 0.8519 0.8840 21,815,506 +0.00(+0.17%)
May 03, 2011 0.9074 0.9114 0.8645 0.8825 35,862,624 -0.03(-3.69%)
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.