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

Semiconductor Bull 3X Direxion (NY: SOXL )

40.42 -0.19 (-0.47%)
Streaming Delayed Price Updated: 9:38 AM 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 (%)
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%)
Feb 01, 2016 1.235 1.300 1.224 1.281 8,710,943 +0.02(+1.51%)
Jan 29, 2016 1.130 1.264 1.130 1.262 12,989,920 +0.15(+13.50%)
Jan 28, 2016 1.149 1.154 1.087 1.112 6,814,043 -0.01(-0.88%)
Jan 27, 2016 1.142 1.187 1.104 1.122 9,948,544 -0.04(-3.55%)
Jan 26, 2016 1.147 1.189 1.127 1.163 8,654,620 +0.03(+2.94%)
Jan 25, 2016 1.167 1.179 1.122 1.129 8,298,052 -0.05(-4.28%)
Jan 22, 2016 1.177 1.203 1.158 1.180 13,384,654 +0.07(+5.85%)
Jan 21, 2016 1.100 1.159 1.067 1.115 14,438,574 +0.04(+4.14%)
Jan 20, 2016 1.009 1.103 0.9819 1.070 11,995,395 +0.02(+1.93%)
Jan 19, 2016 1.101 1.118 1.022 1.050 10,018,733 +0.00(+0.35%)
Jan 15, 2016 1.064 1.046 1.046 1.046 13,242,879 -0.16(-13.48%)
Jan 14, 2016 1.154 1.228 1.106 1.209 9,072,680 +0.07(+6.16%)
Jan 13, 2016 1.261 1.287 1.136 1.139 7,069,441 -0.12(-9.48%)
Jan 12, 2016 1.272 1.293 1.206 1.259 9,030,775 +0.03(+2.51%)
Jan 11, 2016 1.230 1.261 1.178 1.228 10,081,168 +0.02(+1.53%)
Jan 08, 2016 1.299 1.311 1.206 1.209 10,530,990 -0.06(-4.93%)
Jan 07, 2016 1.310 1.368 1.262 1.272 9,148,331 -0.15(-10.24%)
Jan 06, 2016 1.467 1.469 1.376 1.417 9,525,022 -0.12(-8.06%)
Jan 05, 2016 1.609 1.611 1.537 1.542 7,595,027 -0.05(-3.09%)
Jan 04, 2016 1.553 1.592 1.521 1.591 7,425,423 -0.06(-3.40%)
Dec 31, 2015 1.695 1.647 1.647 1.647 2,426,858 -0.07(-4.12%)
Dec 30, 2015 1.763 1.780 1.716 1.718 3,839,297 -0.05(-3.09%)
Dec 29, 2015 1.744 1.792 1.723 1.772 6,082,247 +0.06(+3.63%)
Dec 28, 2015 1.710 1.710 1.657 1.710 3,960,022 -0.02(-1.17%)
Dec 24, 2015 1.705 1.731 1.731 1.731 1,688,885 +0.02(+1.04%)
Dec 23, 2015 1.691 1.715 1.671 1.713 3,552,300 +0.04(+2.16%)
Dec 22, 2015 1.691 1.694 1.636 1.676 2,727,168 +0.01(+0.37%)
Dec 21, 2015 1.622 1.671 1.610 1.670 4,048,790 +0.09(+5.56%)
Dec 18, 2015 1.606 1.630 1.575 1.582 5,858,791 -0.06(-3.53%)
Dec 17, 2015 1.744 1.763 1.640 1.640 6,386,165 -0.08(-4.41%)
Dec 16, 2015 1.694 1.726 1.635 1.716 5,945,543 +0.04(+2.31%)
Dec 15, 2015 1.637 1.697 1.627 1.677 5,637,220 +0.07(+4.60%)
Dec 14, 2015 1.632 1.652 1.554 1.603 8,797,094 -0.03(-1.92%)
Dec 11, 2015 1.686 1.700 1.627 1.635 8,162,746 -0.10(-5.88%)
Dec 10, 2015 1.708 1.777 1.707 1.737 5,586,570 +0.03(+1.73%)
Dec 09, 2015 1.763 1.786 1.684 1.707 7,277,406 -0.07(-3.98%)
Dec 08, 2015 1.747 1.796 1.726 1.778 7,186,671 -0.04(-2.43%)
Dec 07, 2015 1.865 1.865 1.815 1.822 4,040,370 -0.05(-2.85%)
Dec 04, 2015 1.791 1.887 1.763 1.876 7,034,671 +0.10(+5.54%)
Dec 03, 2015 1.875 1.892 1.751 1.777 7,526,171 -0.03(-1.87%)
Dec 02, 2015 1.847 1.873 1.802 1.811 10,094,773 -0.03(-1.41%)
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.