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 (%)
Sep 30, 2011 0.3740 0.3862 0.3537 0.3539 51,866,648 -0.04(-10.05%)
Sep 29, 2011 0.4260 0.4300 0.3706 0.3934 88,966,512 -0.02(-4.09%)
Sep 28, 2011 0.4568 0.4568 0.4093 0.4102 62,518,440 -0.04(-8.63%)
Sep 27, 2011 0.4486 0.4765 0.4412 0.4489 82,193,872 +0.02(+5.46%)
Sep 26, 2011 0.4419 0.4419 0.3965 0.4257 106,869,768 -0.00(-0.18%)
Sep 23, 2011 0.3949 0.4329 0.3891 0.4265 56,970,492 +0.02(+5.48%)
Sep 22, 2011 0.4152 0.4175 0.3814 0.4043 67,022,004 -0.05(-10.03%)
Sep 21, 2011 0.4889 0.4995 0.4491 0.4494 126,993,784 -0.03(-6.26%)
Sep 20, 2011 0.5037 0.5080 0.4763 0.4794 78,981,064 -0.02(-3.29%)
Sep 19, 2011 0.4894 0.5062 0.4705 0.4957 59,473,196 -0.02(-3.36%)
Sep 16, 2011 0.5106 0.5291 0.5061 0.5129 67,777,296 +0.00(+0.33%)
Sep 15, 2011 0.5044 0.5158 0.4918 0.5112 66,135,816 +0.02(+4.52%)
Sep 14, 2011 0.4620 0.5052 0.4560 0.4891 93,473,328 +0.03(+7.52%)
Sep 13, 2011 0.4366 0.4583 0.4262 0.4549 47,076,664 +0.03(+6.06%)
Sep 12, 2011 0.3828 0.4289 0.3828 0.4289 37,327,572 +0.04(+9.12%)
Sep 09, 2011 0.3923 0.4255 0.3851 0.3931 42,621,024 -0.01(-3.26%)
Sep 08, 2011 0.4023 0.4374 0.3996 0.4063 35,526,264 -0.01(-1.49%)
Sep 07, 2011 0.3868 0.4137 0.3868 0.4125 46,837,640 +0.05(+12.88%)
Sep 06, 2011 0.3382 0.3662 0.3365 0.3654 31,569,734 -0.01(-1.98%)
Sep 02, 2011 0.3822 0.3845 0.3657 0.3728 24,915,630 -0.03(-6.88%)
Sep 01, 2011 0.4220 0.4339 0.3999 0.4003 28,285,792 -0.02(-5.00%)
Aug 31, 2011 0.4435 0.4508 0.4123 0.4214 32,141,668 -0.01(-2.14%)
Aug 30, 2011 0.4205 0.4383 0.4119 0.4306 27,256,492 +0.00(+0.00%)
Aug 29, 2011 0.4068 0.4313 0.4037 0.4306 31,911,100 +0.04(+11.16%)
Aug 26, 2011 0.3602 0.3939 0.3430 0.3874 41,910,460 +0.03(+7.95%)
Aug 25, 2011 0.3837 0.3978 0.3568 0.3589 36,324,476 -0.03(-7.95%)
Aug 24, 2011 0.3905 0.4008 0.3667 0.3899 56,300,960 -0.00(-0.16%)
Aug 23, 2011 0.3507 0.3916 0.3414 0.3905 56,260,452 +0.05(+15.30%)
Aug 22, 2011 0.3571 0.3579 0.3319 0.3387 23,409,068 +0.01(+2.80%)
Aug 19, 2011 0.3417 0.3725 0.3276 0.3294 30,713,328 -0.02(-5.85%)
Aug 18, 2011 0.3879 0.3879 0.3414 0.3499 41,188,260 -0.07(-17.31%)
Aug 17, 2011 0.4285 0.4522 0.4116 0.4231 18,669,606 -0.01(-2.17%)
Aug 16, 2011 0.4423 0.4557 0.4152 0.4325 27,186,852 -0.03(-5.64%)
Aug 15, 2011 0.4406 0.4592 0.4362 0.4583 24,193,754 +0.03(+5.90%)
Aug 12, 2011 0.4480 0.4612 0.4235 0.4328 29,377,902 -0.00(-0.99%)
Aug 11, 2011 0.3966 0.4532 0.3940 0.4371 32,091,666 +0.06(+14.87%)
Aug 10, 2011 0.3917 0.4191 0.3626 0.3805 38,984,920 -0.02(-6.00%)
Aug 09, 2011 0.4277 0.4060 0.3414 0.4048 54,065,824 +0.05(+13.45%)
Aug 08, 2011 0.3766 0.4066 0.3520 0.3568 45,684,216 -0.07(-15.64%)
Aug 05, 2011 0.4698 0.4851 0.3863 0.4229 65,179,860 -0.03(-7.28%)
Aug 04, 2011 0.5278 0.5291 0.4517 0.4562 75,880,424 -0.09(-16.40%)
Aug 03, 2011 0.5321 0.5500 0.4972 0.5457 52,925,468 +0.02(+3.17%)
Aug 02, 2011 0.5673 0.5786 0.5267 0.5289 48,071,696 -0.05(-8.88%)
Aug 01, 2011 0.6061 0.6149 0.5570 0.5804 45,452,280 -0.00(-0.24%)
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%)
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.