Semiconductor Bull 3X Direxion (NY: SOXL )

44.48 USD -0.31 (-0.69%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 43.83 44.50 43.13 44.48 10,721,075 -0.31(-0.69%)
Apr 08, 2021 44.75 45.00 43.60 44.79 12,925,126 +1.41(+3.25%)
Apr 07, 2021 43.99 44.00 42.34 43.38 12,396,284 +0.00(+0.00%)
Apr 06, 2021 44.12 44.97 42.07 43.38 17,932,602 -1.62(-3.60%)
Apr 05, 2021 44.53 45.30 42.91 45.00 26,409,167 +2.59(+6.11%)
Apr 01, 2021 40.05 42.44 40.05 42.41 27,795,500 +4.20(+10.99%)
Mar 31, 2021 36.43 38.98 36.35 38.21 25,321,310 +2.69(+7.57%)
Mar 30, 2021 35.12 35.78 34.28 35.52 17,893,039 -0.27(-0.75%)
Mar 29, 2021 36.38 36.91 34.50 35.79 28,393,431 -1.90(-5.04%)
Mar 26, 2021 32.81 37.74 32.71 37.69 35,670,200 +4.88(+14.87%)
Mar 25, 2021 30.93 33.18 30.10 32.81 30,254,569 +0.22(+0.68%)
Mar 24, 2021 35.63 36.13 32.55 32.59 26,152,889 -1.44(-4.23%)
Mar 23, 2021 37.37 37.50 33.51 34.03 26,911,144 -2.97(-8.03%)
Mar 22, 2021 35.94 38.20 35.62 37.00 23,737,506 +2.25(+6.47%)
Mar 19, 2021 34.01 35.65 32.38 34.75 20,614,900 +1.04(+3.09%)
Mar 18, 2021 36.76 36.92 33.45 33.71 25,799,330 -4.71(-12.26%)
Mar 17, 2021 35.28 39.15 34.51 38.42 21,708,137 +1.44(+3.89%)
Mar 16, 2021 36.83 38.59 36.23 36.98 27,381,167 +1.41(+3.96%)
Mar 15, 2021 33.80 35.63 33.18 35.57 15,397,852 +2.15(+6.43%)
Mar 12, 2021 32.52 33.59 31.85 33.42 17,047,600 -1.05(-3.05%)
Mar 11, 2021 33.30 35.04 32.85 34.47 18,951,250 +3.75(+12.21%)
Mar 10, 2021 34.19 34.19 30.62 30.72 19,882,328 -1.73(-5.33%)
Mar 09, 2021 30.34 33.08 30.00 32.45 19,881,439 +4.93(+17.91%)
Mar 08, 2021 32.71 32.93 27.50 27.52 28,616,403 -5.23(-15.97%)
Mar 05, 2021 32.22 32.96 27.73 32.75 30,945,700 +2.77(+9.24%)
Mar 04, 2021 34.83 35.19 28.44 29.98 34,134,297 -5.03(-14.37%)
Mar 03, 2021 38.90 38.99 34.82 35.01 21,612,232 -3.54(-9.18%)
Mar 02, 2021 42.94 42.99 38.45 38.55 19,646,894 -599.82(-93.96%)
Mar 01, 2021 608.88 638.37 593.25 638.37 1,634,672 +57.71(+9.94%)
Feb 26, 2021 569.15 595.51 537.05 580.66 1,969,100 +37.38(+6.88%)
Feb 25, 2021 631.01 645.14 535.55 543.28 2,374,228 -112.90(-17.21%)
Feb 24, 2021 584.74 657.50 571.00 656.18 1,193,642 +56.50(+9.42%)
Feb 23, 2021 577.45 611.16 526.04 599.68 1,800,104 -12.42(-2.03%)
Feb 22, 2021 660.05 674.04 602.70 612.10 1,489,575 -74.88(-10.90%)
Feb 19, 2021 669.67 697.77 663.35 686.98 1,573,400 +46.70(+7.29%)
Feb 18, 2021 633.05 648.99 615.31 640.28 1,039,800 -19.88(-3.01%)
Feb 17, 2021 676.50 686.12 632.08 660.16 1,290,179 -38.57(-5.52%)
Feb 16, 2021 710.05 717.79 687.16 698.73 955,625 +12.15(+1.77%)
Feb 12, 2021 652.32 690.20 645.06 686.58 1,056,100 +24.11(+3.64%)
Feb 11, 2021 613.27 662.47 613.27 662.47 1,381,433 +62.52(+10.42%)
Feb 10, 2021 610.00 619.68 575.65 599.95 1,028,234 +5.62(+0.95%)
Feb 09, 2021 594.55 608.10 585.65 594.33 577,097 -7.67(-1.27%)
Feb 08, 2021 561.92 602.00 561.68 602.00 1,148,413 +51.16(+9.29%)
Feb 05, 2021 575.00 575.00 548.78 550.84 549,400 -12.23(-2.17%)
Feb 04, 2021 545.05 564.11 532.94 563.07 557,853 +13.58(+2.47%)
Feb 03, 2021 592.00 596.95 548.57 549.49 940,475 -36.23(-6.19%)
Feb 02, 2021 586.99 587.40 562.00 585.72 717,016 +25.50(+4.55%)
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.