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 29, 2016 1.532 1.532 1.390 1.427 11,312,315 -0.12(-7.68%)
Apr 28, 2016 1.646 1.680 1.536 1.546 9,511,222 -0.14(-8.05%)
Apr 27, 2016 1.582 1.687 1.577 1.681 7,634,657 +0.05(+3.21%)
Apr 26, 2016 1.602 1.673 1.593 1.629 5,665,926 +0.06(+4.01%)
Apr 25, 2016 1.577 1.606 1.555 1.566 3,861,988 -0.03(-1.81%)
Apr 22, 2016 1.590 1.638 1.558 1.595 5,251,166 +0.01(+0.54%)
Apr 21, 2016 1.616 1.616 1.564 1.587 3,898,351 -0.03(-1.75%)
Apr 20, 2016 1.560 1.637 1.556 1.615 7,340,914 +0.05(+2.94%)
Apr 19, 2016 1.638 1.646 1.551 1.569 8,295,972 -0.06(-3.81%)
Apr 18, 2016 1.600 1.644 1.600 1.631 6,263,164 +0.00(+0.15%)
Apr 15, 2016 1.677 1.677 1.627 1.628 4,523,173 -0.04(-2.68%)
Apr 14, 2016 1.669 1.681 1.622 1.673 8,010,665 -0.04(-2.44%)
Apr 13, 2016 1.638 1.718 1.633 1.715 9,043,454 +0.11(+6.82%)
Apr 12, 2016 1.617 1.634 1.543 1.606 7,528,512 -0.00(-0.31%)
Apr 11, 2016 1.639 1.684 1.611 1.611 5,176,052 -0.00(-0.15%)
Apr 08, 2016 1.636 1.658 1.597 1.613 6,427,892 +0.02(+1.51%)
Apr 07, 2016 1.641 1.649 1.573 1.589 4,456,398 -0.08(-4.69%)
Apr 06, 2016 1.616 1.671 1.575 1.667 8,497,695 +0.05(+3.04%)
Apr 05, 2016 1.608 1.655 1.593 1.618 5,205,896 -0.03(-1.79%)
Apr 04, 2016 1.694 1.696 1.639 1.647 7,433,014 -0.05(-2.76%)
Apr 01, 2016 1.638 1.695 1.608 1.694 9,105,044 +0.03(+1.96%)
Mar 31, 2016 1.675 1.686 1.659 1.662 6,622,512 -0.03(-1.71%)
Mar 30, 2016 1.672 1.719 1.668 1.691 9,523,949 +0.05(+3.00%)
Mar 29, 2016 1.565 1.650 1.537 1.641 9,193,796 +0.06(+3.81%)
Mar 28, 2016 1.609 1.609 1.560 1.581 8,949,728 -0.00(-0.12%)
Mar 24, 2016 1.551 1.583 1.583 1.583 11,015,955 -0.00(-0.23%)
Mar 23, 2016 1.644 1.646 1.584 1.587 7,867,687 -0.07(-4.02%)
Mar 22, 2016 1.638 1.669 1.617 1.653 7,017,896 -0.00(-0.26%)
Mar 21, 2016 1.630 1.659 1.610 1.657 7,490,996 +0.01(+0.48%)
Mar 18, 2016 1.596 1.652 1.581 1.649 10,176,421 +0.06(+4.00%)
Mar 17, 2016 1.545 1.595 1.532 1.586 11,240,663 +0.03(+2.18%)
Mar 16, 2016 1.499 1.558 1.483 1.552 13,424,527 +0.04(+2.77%)
Mar 15, 2016 1.504 1.510 1.473 1.510 11,803,343 -0.01(-0.57%)
Mar 14, 2016 1.526 1.539 1.502 1.519 11,069,645 -0.02(-1.16%)
Mar 11, 2016 1.493 1.537 1.489 1.537 10,979,089 +0.09(+5.94%)
Mar 10, 2016 1.454 1.492 1.392 1.451 11,382,975 +0.02(+1.33%)
Mar 09, 2016 1.417 1.443 1.398 1.432 11,856,074 +0.03(+2.47%)
Mar 08, 2016 1.463 1.467 1.393 1.397 14,213,394 -0.10(-6.81%)
Mar 07, 2016 1.448 1.519 1.437 1.499 14,302,130 +0.02(+1.12%)
Mar 04, 2016 1.468 1.518 1.435 1.483 18,695,296 +0.05(+3.17%)
Mar 03, 2016 1.433 1.446 1.407 1.437 10,041,392 +0.00(+0.21%)
Mar 02, 2016 1.413 1.435 1.395 1.434 9,282,239 +0.02(+1.70%)
Mar 01, 2016 1.350 1.411 1.329 1.410 13,464,661 +0.11(+8.32%)
Feb 29, 2016 1.329 1.369 1.302 1.302 16,640,806 -0.01(-0.52%)
Feb 26, 2016 1.318 1.325 1.293 1.309 12,087,951 +0.02(+1.53%)
Feb 25, 2016 1.259 1.290 1.211 1.289 10,071,203 +0.05(+3.87%)
Feb 24, 2016 1.150 1.249 1.129 1.241 15,885,586 +0.05(+4.18%)
Feb 23, 2016 1.224 1.244 1.186 1.191 6,009,523 -0.06(-4.87%)
Feb 22, 2016 1.238 1.273 1.235 1.252 9,189,196 +0.06(+4.74%)
Feb 19, 2016 1.176 1.217 1.172 1.195 8,392,493 +0.02(+1.36%)
Feb 18, 2016 1.227 1.228 1.177 1.179 12,871,860 -0.02(-1.59%)
Feb 17, 2016 1.142 1.206 1.136 1.198 20,300,210 +0.08(+7.15%)
Feb 16, 2016 1.056 1.136 1.042 1.118 21,205,998 +0.11(+10.58%)
Feb 12, 2016 0.9966 1.011 1.011 1.011 15,560,829 +0.06(+6.62%)
Feb 11, 2016 0.9228 0.9665 0.9123 0.9486 19,626,184 -0.02(-2.28%)
Feb 10, 2016 1.027 1.048 0.9696 0.9708 14,678,789 -0.02(-2.17%)
Feb 09, 2016 0.9745 1.050 0.9665 0.9923 7,098,439 -0.02(-1.95%)
Feb 08, 2016 1.042 1.042 0.9628 1.012 10,991,524 -0.08(-7.74%)
Feb 05, 2016 1.209 1.209 1.081 1.097 18,353,928 -0.12(-10.13%)
Feb 04, 2016 1.169 1.244 1.160 1.221 14,895,483 +0.06(+4.92%)
Feb 03, 2016 1.194 1.200 1.091 1.163 10,475,544 +0.01(+0.80%)
Feb 02, 2016 1.239 1.239 1.141 1.154 9,492,837 -0.13(-9.89%)
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.