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

Semiconductor Bull 3X Direxion (NY: SOXL )

38.18 -2.43 (-5.98%)
Official Closing Price Updated: 8:00 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 (%)
Aug 31, 2010 0.3314 0.3594 0.3274 0.3314 6,502 -0.02(-6.79%)
Aug 30, 2010 0.3771 0.3822 0.3553 0.3556 13,540,726 -0.03(-7.07%)
Aug 27, 2010 0.3826 0.3868 0.3427 0.3826 24,728,302 +0.01(+1.43%)
Aug 26, 2010 0.3773 0.3919 0.3571 0.3773 6,502 -0.01(-1.49%)
Aug 25, 2010 0.3665 0.3877 0.3530 0.3829 91,030 +0.01(+3.02%)
Aug 24, 2010 0.3759 0.3845 0.3631 0.3717 15,181,884 -0.02(-5.07%)
Aug 23, 2010 0.4174 0.4192 0.3911 0.3916 16,672,776 -0.01(-3.52%)
Aug 20, 2010 0.4049 0.4179 0.3974 0.4059 9,405,059 +0.00(+1.15%)
Aug 19, 2010 0.4175 0.4239 0.3957 0.4012 12,127,730 -0.02(-5.02%)
Aug 18, 2010 0.4125 0.4286 0.4043 0.4225 11,068,585 +0.01(+3.35%)
Aug 17, 2010 0.4089 0.4226 0.4000 0.4088 15,633,723 +0.02(+3.83%)
Aug 16, 2010 0.3860 0.4058 0.3768 0.3937 16,827,008 +0.00(+1.03%)
Aug 13, 2010 0.3897 0.4148 0.3889 0.3897 10,754,268 -0.01(-3.02%)
Aug 12, 2010 0.3889 0.4074 0.3753 0.4019 30,087,620 -0.02(-4.00%)
Aug 11, 2010 0.4454 0.4458 0.4067 0.4186 120,290 -0.06(-12.04%)
Aug 10, 2010 0.4998 0.4998 0.4622 0.4759 20,297,760 -0.04(-7.68%)
Aug 09, 2010 0.5109 0.5229 0.4983 0.5155 8,218,405 +0.01(+1.64%)
Aug 06, 2010 0.5072 0.5177 0.4883 0.5072 8,603,922 +0.00(+0.12%)
Aug 05, 2010 0.5161 0.5232 0.5014 0.5066 7,826,647 -0.01(-2.40%)
Aug 04, 2010 0.5060 0.5206 0.4912 0.5191 9,215,780 +0.01(+2.93%)
Aug 03, 2010 0.5201 0.5212 0.4912 0.5043 12,719,887 -0.02(-3.02%)
Aug 02, 2010 0.5187 0.5275 0.5002 0.5200 21,467,248 +0.03(+5.29%)
Jul 30, 2010 0.4938 0.5035 0.4685 0.4938 15,066,275 -0.02(-3.14%)
Jul 29, 2010 0.5489 0.5500 0.4892 0.5098 26,727,342 -0.03(-6.06%)
Jul 28, 2010 0.5652 0.5781 0.5337 0.5427 6,502 -0.03(-5.19%)
Jul 27, 2010 0.5972 0.5972 0.5650 0.5724 11,342,328 -0.01(-2.05%)
Jul 26, 2010 0.5644 0.5876 0.5474 0.5844 9,347,385 +0.02(+3.60%)
Jul 23, 2010 0.5490 0.5679 0.5350 0.5641 7,685,419 +0.01(+1.92%)
Jul 22, 2010 0.5152 0.5644 0.5152 0.5535 11,170,085 +0.05(+9.16%)
Jul 21, 2010 0.5501 0.5501 0.5035 0.5071 11,797,808 -0.03(-6.07%)
Jul 20, 2010 0.4978 0.5400 0.4795 0.5398 15,324,022 +0.00(+0.29%)
Jul 19, 2010 0.5163 0.5403 0.5049 0.5383 8,566,989 +0.04(+7.56%)
Jul 16, 2010 0.5004 0.5466 0.4995 0.5004 8,539,225 -0.05(-9.51%)
Jul 15, 2010 0.5527 0.5589 0.5241 0.5530 12,071,226 -0.01(-1.29%)
Jul 14, 2010 0.5906 0.5967 0.5494 0.5603 6,502 -0.01(-0.92%)
Jul 13, 2010 0.5506 0.5709 0.5410 0.5655 42,264 +0.03(+6.43%)
Jul 12, 2010 0.5143 0.5372 0.5084 0.5314 9,401,483 +0.02(+3.82%)
Jul 09, 2010 0.5118 0.5134 0.4864 0.5118 8,135,372 +0.02(+3.45%)
Jul 08, 2010 0.5169 0.5169 0.4712 0.4948 15,933,735 -0.00(-0.74%)
Jul 07, 2010 0.4309 0.4992 0.4309 0.4984 14,789,346 +0.07(+15.71%)
Jul 06, 2010 0.4574 0.4660 0.4197 0.4308 26,072,438 -0.00(-0.18%)
Jul 02, 2010 0.4315 0.4444 0.4100 0.4315 7,615,390 -0.01(-1.23%)
Jul 01, 2010 0.4383 0.4488 0.4009 0.4369 11,612,170 +0.00(+0.39%)
Jun 30, 2010 0.4600 0.4749 0.4315 0.4352 11,743,515 -0.02(-4.83%)
Jun 29, 2010 0.5026 0.5026 0.4483 0.4573 25,976,400 -0.07(-12.62%)
Jun 25, 2010 0.5234 0.5292 0.4952 0.5234 9,445,568 +0.00(+0.33%)
Jun 24, 2010 0.5615 0.5635 0.5147 0.5216 12,734,972 -0.05(-8.72%)
Jun 23, 2010 0.5721 0.5929 0.5412 0.5715 8,751,652 +0.00(+0.87%)
Jun 22, 2010 0.6010 0.6247 0.5613 0.5666 10,711,288 -0.03(-5.27%)
Jun 21, 2010 0.6419 0.6581 0.5869 0.5981 9,811,122 -0.02(-2.65%)
Jun 18, 2010 0.6144 0.6298 0.6059 0.6144 5,039,409 -0.00(-0.67%)
Jun 17, 2010 0.6349 0.6362 0.5870 0.6186 9,450,835 -0.00(-0.64%)
Jun 16, 2010 0.6010 0.6364 0.5850 0.6226 15,413,233 +0.01(+1.39%)
Jun 15, 2010 0.5383 0.6179 0.5383 0.6140 13,004 +0.09(+16.65%)
Jun 14, 2010 0.5415 0.5560 0.5252 0.5264 7,503,162 +0.01(+1.91%)
Jun 11, 2010 0.4780 0.5187 0.4737 0.5165 7,049,178 +0.02(+4.27%)
Jun 10, 2010 0.4700 0.4971 0.4628 0.4954 10,298,203 +0.05(+10.99%)
Jun 09, 2010 0.4678 0.4969 0.4406 0.4463 9,355,902 -0.01(-1.99%)
Jun 08, 2010 0.4631 0.4652 0.4216 0.4554 13,546,188 -0.01(-1.10%)
Jun 07, 2010 0.5258 0.5334 0.4568 0.4604 19,840,004 -0.06(-11.16%)
Jun 04, 2010 0.5183 0.5818 0.5098 0.5183 14,795,913 -0.08(-13.01%)
Jun 03, 2010 0.5841 0.6026 0.5675 0.5958 9,861,840 +0.02(+3.83%)
Jun 02, 2010 0.5369 0.5745 0.5206 0.5738 12,019,013 +0.06(+10.68%)
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.