Skip to main content

Semiconductor Bull 3X Direxion (NY: SOXL )

46.53 +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 0.6112 0.6232 0.5967 0.6232 10,460,043 +0.02(+2.97%)
Apr 29, 2013 0.5844 0.6098 0.5844 0.6052 10,854,337 +0.02(+3.42%)
Apr 26, 2013 0.5850 0.5916 0.5786 0.5852 10,057,426 -0.02(-2.74%)
Apr 25, 2013 0.5907 0.6127 0.5890 0.6016 19,593,504 +0.02(+2.92%)
Apr 24, 2013 0.5541 0.5900 0.5541 0.5846 19,494,736 +0.02(+3.60%)
Apr 23, 2013 0.5383 0.5669 0.5383 0.5643 32,316,058 +0.03(+6.44%)
Apr 22, 2013 0.5183 0.5360 0.4980 0.5301 24,114,882 +0.02(+3.05%)
Apr 19, 2013 0.5078 0.5180 0.4915 0.5144 24,777,394 +0.01(+2.39%)
Apr 18, 2013 0.5300 0.5427 0.4998 0.5024 20,882,764 -0.01(-2.71%)
Apr 17, 2013 0.5506 0.5506 0.5095 0.5164 28,728,462 -0.06(-9.86%)
Apr 16, 2013 0.5538 0.5744 0.5484 0.5729 16,290,511 +0.03(+6.01%)
Apr 15, 2013 0.5666 0.5772 0.5374 0.5404 24,912,704 -0.04(-7.14%)
Apr 12, 2013 0.5766 0.5873 0.5621 0.5820 12,363,435 -0.01(-1.48%)
Apr 11, 2013 0.5903 0.6016 0.5793 0.5907 14,710,279 -0.01(-0.98%)
Apr 10, 2013 0.5660 0.5987 0.5657 0.5966 31,761,094 +0.04(+6.42%)
Apr 09, 2013 0.5406 0.5721 0.5360 0.5606 21,551,126 +0.01(+2.73%)
Apr 08, 2013 0.5299 0.5457 0.5140 0.5457 15,173,691 +0.02(+3.68%)
Apr 05, 2013 0.5083 0.5289 0.4975 0.5263 29,447,672 -0.01(-1.44%)
Apr 04, 2013 0.5149 0.5352 0.5040 0.5340 18,817,530 +0.02(+3.83%)
Apr 03, 2013 0.5690 0.5690 0.5086 0.5143 27,426,460 -0.03(-6.01%)
Apr 02, 2013 0.5795 0.5795 0.5410 0.5472 25,719,368 -0.02(-2.87%)
Apr 01, 2013 0.5883 0.5936 0.5579 0.5633 16,135,564 -0.03(-5.64%)
Mar 28, 2013 0.5958 0.5998 0.5791 0.5970 12,607,984 +0.01(+1.81%)
Mar 27, 2013 0.5744 0.5883 0.5632 0.5864 10,132,397 +0.00(+0.42%)
Mar 26, 2013 0.5729 0.5849 0.5729 0.5840 10,421,550 +0.02(+2.76%)
Mar 25, 2013 0.5832 0.5920 0.5592 0.5683 14,910,612 -0.00(-0.51%)
Mar 22, 2013 0.5629 0.5805 0.5612 0.5712 15,952,071 +0.02(+3.14%)
Mar 21, 2013 0.5796 0.5796 0.5519 0.5538 22,298,100 -0.03(-4.73%)
Mar 20, 2013 0.5721 0.5844 0.5703 0.5813 22,869,580 +0.02(+3.92%)
Mar 19, 2013 0.5750 0.5772 0.5449 0.5593 19,747,478 -0.01(-1.17%)
Mar 18, 2013 0.5653 0.5818 0.5580 0.5660 24,126,456 -0.02(-4.04%)
Mar 15, 2013 0.6199 0.6199 0.5841 0.5898 23,924,368 -0.03(-4.86%)
Mar 14, 2013 0.6181 0.6287 0.6153 0.6199 10,849,851 +0.01(+1.38%)
Mar 13, 2013 0.6044 0.6150 0.5944 0.6115 13,957,648 +0.01(+0.89%)
Mar 12, 2013 0.5889 0.6067 0.5889 0.6061 11,213,389 +0.01(+1.49%)
Mar 11, 2013 0.5913 0.5992 0.5806 0.5972 10,798,808 +0.00(+0.47%)
Mar 08, 2013 0.6075 0.6075 0.5790 0.5944 32,051,092 +0.00(+0.23%)
Mar 07, 2013 0.5916 0.6020 0.5874 0.5930 16,961,604 +0.01(+1.29%)
Mar 06, 2013 0.5952 0.5955 0.5801 0.5855 23,844,196 +0.00(+0.45%)
Mar 05, 2013 0.5663 0.5869 0.5661 0.5829 26,607,180 +0.03(+5.69%)
Mar 04, 2013 0.5566 0.5586 0.5384 0.5515 11,801,059 -0.00(-0.42%)
Mar 01, 2013 0.5469 0.5613 0.5317 0.5538 23,070,952 -0.02(-3.54%)
Feb 28, 2013 0.5689 0.5744 0.5586 0.5741 20,471,238 +0.01(+2.55%)
Feb 27, 2013 0.5384 0.5683 0.5355 0.5598 13,171,140 +0.02(+4.48%)
Feb 26, 2013 0.5252 0.5397 0.5212 0.5358 19,121,380 -0.02(-3.36%)
Feb 22, 2013 0.5366 0.5566 0.5324 0.5544 32,410,340 +0.03(+6.25%)
Feb 21, 2013 0.5367 0.5446 0.5110 0.5218 29,713,938 -0.03(-5.46%)
Feb 20, 2013 0.5921 0.5952 0.5520 0.5520 28,047,486 -0.04(-6.71%)
Feb 19, 2013 0.5732 0.5929 0.5717 0.5916 15,726,639 +0.02(+3.61%)
Feb 15, 2013 0.5852 0.5876 0.5649 0.5710 16,406,836 -0.01(-1.93%)
Feb 14, 2013 0.5577 0.5830 0.5567 0.5823 9,080,729 +0.02(+2.85%)
Feb 13, 2013 0.5680 0.5737 0.5557 0.5661 9,776,465 +0.00(+0.79%)
Feb 12, 2013 0.5581 0.5646 0.5521 0.5617 13,806,341 +0.00(+0.63%)
Feb 11, 2013 0.5566 0.5618 0.5484 0.5581 8,457,687 +0.00(+0.44%)
Feb 08, 2013 0.5383 0.5569 0.5383 0.5557 21,811,214 +0.02(+3.88%)
Feb 07, 2013 0.5469 0.5469 0.5198 0.5349 15,283,774 -0.01(-1.31%)
Feb 06, 2013 0.5307 0.5444 0.5286 0.5420 8,993,859 +0.03(+5.29%)
Feb 04, 2013 0.5260 0.5426 0.5135 0.5147 18,786,580 -0.02(-4.34%)
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.