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

Semiconductor Bear -3X Direxion (NY: SOXS )

37.78 +1.21 (+3.31%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 1, 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 (%)
Dec 31, 2020 168.83 168.83 168.83 179,248 -2.17(-1.27%)
Dec 30, 2020 178.34 178.34 170.15 171.00 179,248 -9.03(-5.02%)
Dec 29, 2020 175.89 186.05 175.89 180.03 177,117 +1.32(+0.74%)
Dec 28, 2020 171.84 179.47 171.56 178.71 119,014 +0.56(+0.32%)
Dec 24, 2020 181.82 181.82 177.77 178.15 54,192 -5.36(-2.92%)
Dec 23, 2020 178.15 183.51 177.21 183.51 82,222 +4.42(+2.47%)
Dec 22, 2020 176.08 183.51 176.08 179.09 108,846 +0.38(+0.21%)
Dec 21, 2020 182.57 186.90 177.77 178.71 230,638 +3.20(+1.82%)
Dec 18, 2020 172.50 178.71 171.28 175.51 191,192 +2.54(+1.47%)
Dec 17, 2020 171.28 175.23 170.71 172.97 117,561 -1.03(-0.59%)
Dec 16, 2020 172.41 178.15 172.22 174.01 121,157 +0.28(+0.16%)
Dec 15, 2020 174.67 178.15 172.22 173.73 189,615 -7.72(-4.25%)
Dec 14, 2020 183.23 183.89 178.34 181.44 226,456 -6.40(-3.41%)
Dec 11, 2020 186.34 194.15 184.16 187.84 412,913 +5.08(+2.78%)
Dec 10, 2020 187.00 188.78 178.15 182.76 303,273 +0.66(+0.36%)
Dec 09, 2020 168.83 185.11 166.38 182.10 500,465 +14.49(+8.65%)
Dec 08, 2020 171.00 172.50 165.82 167.61 215,612 -2.07(-1.22%)
Dec 07, 2020 169.87 174.57 169.11 169.68 230,627 -2.16(-1.26%)
Dec 04, 2020 185.11 186.15 171.84 171.84 418,141 -16.00(-8.52%)
Dec 03, 2020 185.49 188.59 181.82 187.84 206,845 -0.38(-0.20%)
Dec 02, 2020 191.89 192.36 185.49 188.22 191,189 -1.32(-0.69%)
Dec 01, 2020 194.90 196.88 186.34 189.54 302,709 -9.69(-4.87%)
Nov 30, 2020 206.95 214.19 199.23 199.23 196,884 -8.56(-4.12%)
Nov 27, 2020 212.22 212.22 203.56 207.79 150,155 -7.62(-3.54%)
Nov 25, 2020 213.63 217.95 210.05 215.42 119,807 +2.26(+1.06%)
Nov 24, 2020 212.22 223.42 212.22 213.16 147,864 -3.48(-1.61%)
Nov 23, 2020 223.51 226.05 214.76 216.64 200,088 -10.35(-4.56%)
Nov 20, 2020 223.32 227.75 218.07 226.99 192,797 +3.11(+1.39%)
Nov 19, 2020 236.21 240.17 223.23 223.89 171,456 -10.73(-4.57%)
Nov 18, 2020 228.12 234.80 223.23 234.62 197,159 +4.99(+2.17%)
Nov 17, 2020 226.24 234.52 225.96 229.63 143,676 +5.84(+2.61%)
Nov 16, 2020 236.69 237.91 223.70 223.79 154,816 -18.07(-7.47%)
Nov 13, 2020 242.24 247.13 235.46 241.86 173,266 -9.41(-3.75%)
Nov 12, 2020 242.33 254.94 239.23 251.27 193,450 +8.85(+3.65%)
Nov 11, 2020 259.93 259.93 241.01 242.43 191,472 -29.83(-10.96%)
Nov 10, 2020 255.32 273.58 252.68 272.26 286,162 +22.87(+9.17%)
Nov 09, 2020 225.77 250.14 218.62 249.39 281,498 +8.75(+3.64%)
Nov 06, 2020 256.54 257.67 238.47 240.64 281,523 -12.23(-4.84%)
Nov 05, 2020 268.31 268.31 251.55 252.87 280,380 -39.15(-13.41%)
Nov 04, 2020 305.95 318.09 287.79 292.02 126,417 -33.97(-10.42%)
Nov 03, 2020 338.04 338.04 318.28 326.00 126,985 -20.05(-5.79%)
Nov 02, 2020 341.15 356.20 335.97 346.04 114,458 -5.46(-1.55%)
Oct 30, 2020 347.64 363.92 341.81 351.50 141,898 +14.30(+4.24%)
Oct 29, 2020 364.20 366.93 326.09 337.19 130,614 -30.30(-8.25%)
Oct 28, 2020 348.68 367.50 348.68 367.50 169,081 +33.97(+10.19%)
Oct 27, 2020 323.17 336.72 319.69 333.52 94,580 +3.67(+1.11%)
Oct 26, 2020 316.96 341.05 313.48 329.85 144,843 +19.67(+6.34%)
Oct 23, 2020 307.64 318.09 307.64 310.18 70,248 +4.89(+1.60%)
Oct 22, 2020 304.54 317.05 301.06 305.29 98,408 -1.60(-0.52%)
Oct 21, 2020 299.46 306.89 296.63 306.89 88,078 +6.78(+2.26%)
Oct 20, 2020 294.75 302.47 292.30 300.12 100,671 +0.66(+0.22%)
Oct 19, 2020 287.69 302.28 282.33 299.46 137,109 +4.99(+1.69%)
Oct 16, 2020 282.70 295.03 282.70 294.47 106,493 +3.67(+1.26%)
Oct 15, 2020 302.94 305.95 288.63 290.80 236,951 +2.63(+0.91%)
Oct 14, 2020 281.29 293.06 278.56 288.16 171,540 +4.33(+1.53%)
Oct 13, 2020 282.05 288.54 277.43 283.83 196,959 +1.41(+0.50%)
Oct 12, 2020 285.34 289.29 278.66 282.42 184,184 -13.83(-4.67%)
Oct 09, 2020 301.24 303.03 293.81 296.26 249,826 -16.19(-5.18%)
Oct 08, 2020 316.58 319.60 310.94 312.44 137,718 -11.67(-3.60%)
Oct 07, 2020 331.08 331.08 322.04 324.11 130,639 -20.89(-6.06%)
Oct 06, 2020 341.05 349.33 321.01 345.00 258,845 +5.36(+1.58%)
Oct 05, 2020 365.71 365.80 339.64 339.64 118,518 -37.83(-10.02%)
Oct 02, 2020 370.70 377.57 355.07 377.47 188,110 +31.81(+9.20%)
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.