Skip to main content

Semiconductor Bear 3X Direxion (NY: SOXS )

70.73 +3.64 (+5.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 69.71 70.73 64.37 70.73 13,823,308 +3.64(+5.43%)
Sep 29, 2022 64.46 69.76 64.11 67.09 15,323,280 +5.84(+9.53%)
Sep 28, 2022 65.44 66.25 60.39 61.25 13,367,089 -2.46(-3.86%)
Sep 27, 2022 62.37 66.80 60.63 63.71 12,002,791 -2.06(-3.13%)
Sep 26, 2022 63.59 66.05 60.57 65.77 12,019,952 +2.77(+4.40%)
Sep 23, 2022 62.90 66.10 62.09 63.00 17,142,402 +2.56(+4.24%)
Sep 22, 2022 56.82 61.37 56.10 60.44 15,367,233 +4.77(+8.57%)
Sep 21, 2022 53.95 55.75 48.61 55.67 20,523,458 +1.28(+2.35%)
Sep 20, 2022 53.60 55.41 52.83 54.39 10,483,493 +2.38(+4.58%)
Sep 19, 2022 54.95 55.09 51.29 52.01 12,780,335 -0.88(-1.66%)
Sep 16, 2022 55.44 56.92 52.75 52.89 17,857,430 -0.80(-1.49%)
Sep 15, 2022 52.33 54.93 50.52 53.69 23,696,416 +2.49(+4.86%)
Sep 14, 2022 52.24 53.73 50.18 51.20 20,120,330 -1.94(-3.65%)
Sep 13, 2022 49.88 53.56 48.83 53.14 25,654,460 +8.36(+18.67%)
Sep 12, 2022 44.76 46.40 44.08 44.78 15,202,419 -0.49(-1.08%)
Sep 09, 2022 46.75 46.97 44.66 45.27 19,985,104 -3.49(-7.16%)
Sep 08, 2022 52.84 53.99 48.34 48.76 16,816,176 -2.66(-5.17%)
Sep 07, 2022 53.83 54.86 50.10 51.42 13,782,641 -2.63(-4.87%)
Sep 06, 2022 52.02 55.45 51.54 54.05 15,333,820 +1.58(+3.01%)
Sep 02, 2022 48.44 53.11 47.31 52.47 20,764,516 +1.57(+3.08%)
Sep 01, 2022 51.53 55.16 50.70 50.90 23,219,284 +2.79(+5.80%)
Aug 31, 2022 45.91 49.26 45.91 48.11 18,202,054 +1.39(+2.98%)
Aug 30, 2022 43.63 48.18 43.40 46.72 23,673,088 +1.73(+3.85%)
Aug 29, 2022 43.83 45.20 42.26 44.99 20,318,372 +2.50(+5.88%)
Aug 26, 2022 36.44 42.58 36.20 42.49 25,035,488 +6.38(+17.67%)
Aug 25, 2022 40.68 40.68 36.11 36.11 21,264,820 -4.64(-11.39%)
Aug 24, 2022 41.05 42.22 40.28 40.75 13,702,826 -0.08(-0.20%)
Aug 23, 2022 41.64 41.87 39.10 40.83 15,794,415 -0.89(-2.13%)
Aug 22, 2022 39.71 42.20 39.50 41.72 19,410,506 +4.23(+11.28%)
Aug 19, 2022 35.99 37.97 35.51 37.49 21,434,512 +2.87(+8.29%)
Aug 18, 2022 36.92 37.32 33.76 34.62 24,453,948 -2.63(-7.06%)
Aug 17, 2022 36.16 38.60 36.10 37.25 23,341,714 +2.63(+7.60%)
Aug 16, 2022 34.11 35.76 33.69 34.62 20,052,460 +1.04(+3.10%)
Aug 15, 2022 34.53 35.14 33.32 33.58 15,251,863 -0.34(-1.00%)
Aug 12, 2022 36.42 36.95 33.69 33.92 16,334,261 -3.44(-9.21%)
Aug 11, 2022 36.14 37.51 34.00 37.36 17,555,700 +0.31(+0.84%)
Aug 10, 2022 39.09 40.78 36.89 37.05 16,239,263 -5.49(-12.91%)
Aug 09, 2022 39.85 43.96 39.75 42.54 18,974,604 +5.16(+13.80%)
Aug 08, 2022 37.23 38.95 35.96 37.38 16,492,339 +1.73(+4.85%)
Aug 05, 2022 36.63 37.20 34.80 35.65 17,033,644 +0.87(+2.50%)
Aug 04, 2022 35.88 36.24 34.53 34.78 12,037,762 -0.93(-2.60%)
Aug 03, 2022 38.79 38.99 35.38 35.71 12,154,160 -3.18(-8.18%)
Aug 02, 2022 39.90 40.48 37.05 38.89 13,456,804 +0.18(+0.46%)
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.