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

Semiconductor Bull 3X Direxion (NY: SOXL )

39.21 -1.40 (-3.44%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 30, 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 (%)
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%)
Feb 01, 2012 0.5773 0.6090 0.5746 0.5953 42,740,728 +0.04(+6.58%)
Jan 31, 2012 0.5710 0.5735 0.5474 0.5586 18,580,656 +0.00(+0.41%)
Jan 30, 2012 0.5632 0.5632 0.5383 0.5563 17,289,512 -0.02(-3.50%)
Jan 27, 2012 0.5615 0.5809 0.5584 0.5764 10,477,729 +0.01(+1.38%)
Jan 26, 2012 0.5944 0.6038 0.5604 0.5686 24,696,050 -0.02(-3.09%)
Jan 25, 2012 0.5849 0.5921 0.5612 0.5867 32,406,828 +0.01(+1.30%)
Jan 24, 2012 0.5658 0.5861 0.5627 0.5792 13,052,670 +0.00(+0.70%)
Jan 23, 2012 0.5832 0.5875 0.5609 0.5752 24,281,664 -0.00(-0.77%)
Jan 20, 2012 0.5690 0.5826 0.5627 0.5796 19,407,802 +0.01(+1.45%)
Jan 19, 2012 0.5540 0.5737 0.5510 0.5713 44,558,420 +0.03(+6.14%)
Jan 18, 2012 0.4858 0.5424 0.4858 0.5383 54,657,460 +0.07(+14.72%)
Jan 17, 2012 0.4817 0.4843 0.4671 0.4692 18,452,106 +0.01(+1.29%)
Jan 13, 2012 0.4820 0.4822 0.4603 0.4632 26,284,540 -0.03(-6.52%)
Jan 12, 2012 0.4880 0.4971 0.4737 0.4955 22,591,674 +0.02(+3.37%)
Jan 11, 2012 0.4646 0.4835 0.4637 0.4794 18,090,388 +0.01(+1.23%)
Jan 10, 2012 0.4765 0.4823 0.4681 0.4735 22,349,012 +0.01(+3.08%)
Jan 09, 2012 0.4426 0.4629 0.4399 0.4594 29,814,852 +0.02(+5.55%)
Jan 06, 2012 0.4312 0.4368 0.4212 0.4352 20,826,714 +0.00(+0.89%)
Jan 05, 2012 0.4120 0.4329 0.4097 0.4314 27,191,470 +0.02(+4.31%)
Jan 04, 2012 0.4117 0.4165 0.3980 0.4136 21,273,872 +0.01(+3.58%)
Dec 30, 2011 0.4056 0.4091 0.3986 0.3992 16,833,640 -0.01(-1.26%)
Dec 29, 2011 0.4006 0.4059 0.3914 0.4043 15,129,996 +0.01(+2.90%)
Dec 28, 2011 0.4088 0.4132 0.3922 0.3929 25,722,554 -0.02(-4.88%)
Dec 27, 2011 0.4083 0.4223 0.4076 0.4131 21,169,900 -0.00(-0.26%)
Dec 23, 2011 0.4096 0.4151 0.4000 0.4142 16,534,409 +0.04(+11.42%)
Dec 21, 2011 0.3825 0.3845 0.3561 0.3717 26,991,072 -0.01(-2.93%)
Dec 20, 2011 0.3585 0.3863 0.3585 0.3829 39,522,068 +0.04(+13.18%)
Dec 19, 2011 0.3733 0.3742 0.3368 0.3383 39,296,768 -0.03(-8.41%)
Dec 16, 2011 0.3728 0.3840 0.3645 0.3694 19,541,878 +0.01(+2.34%)
Dec 15, 2011 0.3819 0.3848 0.3557 0.3610 21,678,308 -0.00(-0.26%)
Dec 14, 2011 0.3783 0.3865 0.3557 0.3619 34,136,352 -0.02(-4.81%)
Dec 13, 2011 0.4159 0.4232 0.3745 0.3802 45,217,616 -0.03(-7.17%)
Dec 12, 2011 0.4179 0.4179 0.3941 0.4096 31,047,086 -0.04(-8.01%)
Dec 09, 2011 0.4206 0.4506 0.4072 0.4452 38,905,920 +0.02(+3.61%)
Dec 08, 2011 0.4562 0.4734 0.4263 0.4297 28,419,672 -0.04(-8.51%)
Dec 07, 2011 0.4477 0.4735 0.4368 0.4697 22,142,306 +0.02(+3.53%)
Dec 06, 2011 0.4545 0.4611 0.4422 0.4537 18,007,810 -0.00(-0.61%)
Dec 05, 2011 0.4642 0.4698 0.4477 0.4565 31,674,028 +0.01(+3.09%)
Dec 02, 2011 0.4592 0.4671 0.4415 0.4428 30,709,296 -0.00(-0.66%)
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.