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

Semiconductor Bear -3X Direxion (NY: SOXS )

40.32 +3.75 (+10.25%)
Streaming Delayed Price Updated: 1:31 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 (%)
Oct 31, 2018 14666 15176 14411 14777 3,580 -565.30(-3.68%)
Oct 30, 2018 17615 17748 15298 15342 5,374 -2183.80(-12.46%)
Oct 29, 2018 16074 18502 15752 17526 7,498 +498.80(+2.93%)
Oct 26, 2018 17160 17792 16174 17027 15,094 +864.70(+5.35%)
Oct 25, 2018 16927 17105 15752 16162 8,933 -1208.30(-6.96%)
Oct 24, 2018 15165 17415 15165 17371 11,578 +2871.10(+19.80%)
Oct 23, 2018 15398 15841 14245 14500 10,088 +243.80(+1.71%)
Oct 22, 2018 14245 14655 13990 14256 6,275 -288.20(-1.98%)
Oct 19, 2018 13546 14699 13391 14544 5,943 +643.00(+4.63%)
Oct 18, 2018 13036 14023 13036 13901 5,619 +986.60(+7.64%)
Oct 17, 2018 12571 13192 12409 12914 1,747 +177.30(+1.39%)
Oct 16, 2018 13624 13724 12704 12737 3,326 -1396.70(-9.88%)
Oct 15, 2018 13945 14300 13679 14134 2,513 +365.80(+2.66%)
Oct 12, 2018 13369 14455 13136 13768 3,879 -842.50(-5.77%)
Oct 11, 2018 14211 14921 13325 14610 8,636 +465.60(+3.29%)
Oct 10, 2018 13003 14189 12970 14145 8,886 +1640.60(+13.12%)
Oct 09, 2018 12582 12750 12327 12504 3,629 +44.40(+0.36%)
Oct 08, 2018 12338 12781 12016 12460 4,364 +399.00(+3.31%)
Oct 05, 2018 11307 12371 11230 12061 5,299 +787.10(+6.98%)
Oct 04, 2018 10842 11540 10842 11274 3,906 +598.60(+5.61%)
Oct 03, 2018 10586 10986 10468 10675 2,536 -44.30(-0.41%)
Oct 02, 2018 10731 10797 10276 10720 2,571 +11.10(+0.10%)
Oct 01, 2018 10697 10786 10442 10708 2,053 -88.70(-0.82%)
Sep 28, 2018 11074 11163 10708 10797 2,375 -199.60(-1.82%)
Sep 27, 2018 11041 11152 10897 10997 1,559 -155.20(-1.39%)
Sep 26, 2018 10908 11185 10775 11152 1,980 +299.30(+2.76%)
Sep 25, 2018 10398 10897 10398 10853 2,534 +521.40(+5.05%)
Sep 24, 2018 10630 10757 10309 10331 2,116 -121.70(-1.16%)
Sep 21, 2018 10309 10519 10204 10453 2,327 +121.70(+1.18%)
Sep 20, 2018 10497 10530 10221 10331 3,385 -376.10(-3.51%)
Sep 19, 2018 10796 10862 10577 10707 1,736 -66.40(-0.62%)
Sep 18, 2018 10918 10928 10586 10774 2,932 -309.70(-2.79%)
Sep 17, 2018 10818 11117 10652 11083 3,260 +453.50(+4.27%)
Sep 14, 2018 10818 10904 10492 10630 3,503 -353.90(-3.22%)
Sep 13, 2018 10962 11106 10552 10984 4,785 -365.10(-3.22%)
Sep 12, 2018 11338 12090 11338 11349 4,849 +354.00(+3.22%)
Sep 11, 2018 10906 11161 10763 10995 2,899 +309.70(+2.90%)
Sep 10, 2018 10785 11006 10674 10685 1,884 -353.90(-3.21%)
Sep 07, 2018 11017 11117 10552 11039 3,170 +143.80(+1.32%)
Sep 06, 2018 10198 10928 10176 10895 3,995 +796.40(+7.89%)
Sep 05, 2018 9977 10342 9889 10099 3,156 +154.83(+1.56%)
Sep 04, 2018 10287 10376 9933 9944 2,786 -243.33(-2.39%)
Aug 31, 2018 10187 10187 10187 0 -177.00(-1.71%)
Aug 30, 2018 10154 10398 10033 10364 3,101 +276.50(+2.74%)
Aug 29, 2018 10154 10265 9999 10088 1,860 -66.30(-0.65%)
Aug 28, 2018 10176 10464 10033 10154 3,446 -132.80(-1.29%)
Aug 27, 2018 10575 10597 10033 10287 4,294 -486.70(-4.52%)
Aug 24, 2018 11139 11139 10774 10774 2,294 -497.70(-4.42%)
Aug 23, 2018 11349 11349 11017 11271 2,400 -33.20(-0.29%)
Aug 22, 2018 11570 11758 11255 11305 2,109 -143.80(-1.26%)
Aug 21, 2018 12046 12079 11360 11448 2,252 -719.00(-5.91%)
Aug 20, 2018 11990 12588 11951 12167 2,051 +33.20(+0.27%)
Aug 17, 2018 12234 12665 12046 12134 3,103 +265.50(+2.24%)
Aug 16, 2018 11537 11968 11526 11869 2,063 +55.30(+0.47%)
Aug 15, 2018 11614 12178 11493 11813 4,139 +470.10(+4.14%)
Aug 14, 2018 11139 11380 11030 11343 1,444 +38.70(+0.34%)
Aug 13, 2018 11260 11327 10973 11305 2,777 -22.10(-0.20%)
Aug 10, 2018 11172 11470 11061 11327 3,588 +774.30(+7.34%)
Aug 09, 2018 10386 10558 10346 10552 1,409 +331.80(+3.25%)
Aug 08, 2018 10398 10420 10176 10221 1,070 -88.50(-0.86%)
Aug 07, 2018 10497 10541 10287 10309 1,250 -254.40(-2.41%)
Aug 06, 2018 10807 10995 10552 10564 1,581 -199.10(-1.85%)
Aug 03, 2018 10796 10962 10707 10763 1,213 -44.20(-0.41%)
Aug 02, 2018 11415 11548 10763 10807 2,617 -331.90(-2.98%)
Aug 01, 2018 11072 11271 10790 11139 1,720 +66.40(+0.60%)
Jul 31, 2018 11072 11150 10619 11072 2,213 -232.30(-2.05%)
Jul 30, 2018 10995 11460 10906 11305 2,633 +320.80(+2.92%)
Jul 27, 2018 10796 11227 10530 10984 4,049 +154.80(+1.43%)
Jul 26, 2018 11271 11271 10818 10829 2,715 -630.50(-5.50%)
Jul 25, 2018 11725 12112 11460 11460 3,253 -188.00(-1.61%)
Jul 24, 2018 11072 11691 10884 11648 2,812 +376.10(+3.34%)
Jul 23, 2018 11437 11924 11205 11271 2,322 -55.30(-0.49%)
Jul 20, 2018 11238 11482 11133 11327 1,737 +177.00(+1.59%)
Jul 19, 2018 11194 11360 11006 11150 1,654 +77.40(+0.70%)
Jul 18, 2018 11161 11305 11028 11072 1,522 -243.40(-2.15%)
Jul 17, 2018 12079 12123 11316 11316 1,553 -530.90(-4.48%)
Jul 16, 2018 11791 11863 11614 11847 1,168 +55.30(+0.47%)
Jul 13, 2018 11791 1,452 +143.80(+1.23%)
Jul 12, 2018 11913 12212 11607 11648 1,600 -254.40(-2.14%)
Jul 11, 2018 11570 11930 11393 11902 3,386 +862.80(+7.82%)
Jul 10, 2018 11382 11386 10967 11039 1,866 -354.00(-3.11%)
Jul 09, 2018 11260 11813 11260 11393 1,813 -232.30(-2.00%)
Jul 06, 2018 12134 12267 11559 11625 2,478 -442.40(-3.67%)
Jul 05, 2018 12743 12743 12057 12068 2,396 -1028.70(-7.85%)
Jul 03, 2018 13096 13096 13096 0 +674.70(+5.43%)
Jul 02, 2018 12997 13284 12422 12422 2,798 -232.30(-1.84%)
Jun 29, 2018 12665 12190 12654 2,361 -55.30(-0.44%)
Jun 28, 2018 13141 13206 12643 12709 2,872 -342.90(-2.63%)
Jun 27, 2018 11990 13052 11869 13052 4,254 +896.00(+7.37%)
Jun 26, 2018 12090 12344 11968 12156 2,455 -132.80(-1.08%)
Jun 25, 2018 11703 12720 11702 12289 6,455 +984.50(+8.71%)
Jun 22, 2018 10862 11360 10840 11305 1,773 +276.50(+2.51%)
Jun 21, 2018 10398 11072 10398 11028 2,169 +398.20(+3.75%)
Jun 20, 2018 10564 10774 10466 10630 1,447 -154.80(-1.44%)
Jun 19, 2018 10940 11268 10774 10785 4,270 +329.40(+3.15%)
Jun 18, 2018 10378 10721 10367 10455 2,966 +309.40(+3.05%)
Jun 15, 2018 10124 10124 10146 2,130 +22.20(+0.22%)
Jun 14, 2018 10168 10307 9969 10124 1,498 -176.90(-1.72%)
Jun 13, 2018 10267 10334 9969 10301 1,442 +33.20(+0.32%)
Jun 12, 2018 10334 10533 10234 10267 1,905 -154.80(-1.49%)
Jun 11, 2018 10400 10522 10261 10422 1,997 +77.40(+0.75%)
Jun 08, 2018 10433 10599 10290 10345 2,115 +265.30(+2.63%)
Jun 07, 2018 9814 10290 9759 10080 3,254 +254.16(+2.59%)
Jun 06, 2018 10134 9825 9825 1,907 -187.86(-1.88%)
Jun 05, 2018 10124 10190 9919 10013 2,205 -132.70(-1.31%)
Jun 04, 2018 10301 10444 10113 10146 2,518 -254.10(-2.44%)
Jun 01, 2018 10942 10975 10400 10400 3,179 -751.60(-6.74%)
May 31, 2018 10975 11196 10820 11152 1,874 +232.10(+2.13%)
May 30, 2018 10975 11074 10676 10920 1,933 -221.00(-1.98%)
May 29, 2018 11118 11362 10853 11140 2,871 +198.90(+1.82%)
May 25, 2018 10942 10942 10942 0 -254.20(-2.27%)
May 24, 2018 11340 11620 11125 11196 2,132 -132.60(-1.17%)
May 23, 2018 11859 11925 11317 11328 2,014 -176.90(-1.54%)
May 22, 2018 11439 11627 11251 11505 2,003 -187.80(-1.61%)
May 21, 2018 11550 12036 11341 11693 2,260 -386.90(-3.20%)
May 18, 2018 11859 12196 11842 12080 3,219 +497.40(+4.29%)
May 17, 2018 11605 11826 11284 11583 2,171 +132.60(+1.16%)
May 16, 2018 11925 11936 11395 11450 1,919 -508.40(-4.25%)
May 15, 2018 11815 12179 11693 11958 2,949 +408.90(+3.54%)
May 14, 2018 11527 11638 11120 11550 2,265 -453.10(-3.78%)
May 11, 2018 11980 12080 11671 12003 2,024 +265.20(+2.26%)
May 10, 2018 12190 12224 11737 11737 1,824 -674.10(-5.43%)
May 09, 2018 12854 12964 12400 12412 1,842 -541.60(-4.18%)
May 08, 2018 13340 13439 12953 12953 1,911 -287.30(-2.17%)
May 07, 2018 13373 13462 13053 13240 1,780 -364.80(-2.68%)
May 04, 2018 14942 15141 13572 13605 2,216 -1061.00(-7.23%)
May 03, 2018 15263 15639 14478 14666 3,058 -254.20(-1.70%)
May 02, 2018 14744 15122 14556 14920 1,059 +187.90(+1.28%)
May 01, 2018 15561 15672 14677 14732 3,162 -784.70(-5.06%)
Apr 30, 2018 15130 15705 14744 15517 2,334 +508.40(+3.39%)
Apr 27, 2018 14136 15230 14125 15009 2,282 +320.50(+2.18%)
Apr 26, 2018 14942 15211 14655 14688 1,925 -983.60(-6.28%)
Apr 25, 2018 15362 16401 15307 15672 3,127 +66.30(+0.42%)
Apr 24, 2018 14865 16001 14401 15606 3,164 +364.70(+2.39%)
Apr 23, 2018 14445 15329 14373 15241 2,005 +596.80(+4.08%)
Apr 20, 2018 14158 14832 13937 14644 2,580 +508.40(+3.60%)
Apr 19, 2018 13229 14279 13207 14136 3,598 +1613.60(+12.89%)
Apr 18, 2018 12356 12848 12312 12522 1,513 +386.90(+3.19%)
Apr 17, 2018 12610 12666 12047 12135 1,316 -740.50(-5.75%)
Apr 16, 2018 12710 13202 12666 12876 1,052 -77.40(-0.60%)
Apr 13, 2018 12224 13097 12157 12953 2,025 +309.50(+2.45%)
Apr 12, 2018 13064 13152 12544 12644 1,637 -773.70(-5.77%)
Apr 11, 2018 13561 13760 13053 13417 1,561 -11.00(-0.08%)
Apr 10, 2018 13870 14125 13185 13428 2,587 -1425.80(-9.60%)
Apr 09, 2018 14622 14884 13539 14854 2,147 -287.30(-1.90%)
Apr 06, 2018 14412 15329 13992 15141 2,289 +1293.10(+9.34%)
Apr 05, 2018 13163 14152 13130 13848 2,250 +397.90(+2.96%)
Apr 04, 2018 15164 15230 13340 13450 2,526 -552.60(-3.95%)
Apr 03, 2018 14324 14788 13882 14003 1,904 -851.10(-5.73%)
Apr 02, 2018 13705 15219 13378 14854 2,956 +1525.20(+11.44%)
Mar 29, 2018 13329 13329 13329 0 -928.30(-6.51%)
Mar 28, 2018 13627 14423 13274 14257 2,924 +839.90(+6.26%)
Mar 27, 2018 11726 13682 11671 13417 2,591 +1359.40(+11.27%)
Mar 26, 2018 12854 13340 12036 12058 2,058 -1713.00(-12.44%)
Mar 23, 2018 12577 13782 12522 13771 3,152 +1248.80(+9.97%)
Mar 22, 2018 12124 12544 11776 12522 2,268 +950.50(+8.21%)
Mar 21, 2018 11782 11782 11140 11572 931 -77.30(-0.66%)
Mar 20, 2018 11914 11914 11550 11649 1,187 -295.30(-2.47%)
Mar 19, 2018 11591 12408 11458 11944 3,007 +651.30(+5.77%)
Mar 16, 2018 11227 11337 11083 11293 457 +22.00(+0.20%)
Mar 15, 2018 11138 11448 11045 11271 1,009 +33.20(+0.30%)
Mar 14, 2018 11094 11558 11072 11238 2,196 +0.00(+0.00%)
Mar 13, 2018 10564 11381 10322 11238 2,499 +485.70(+4.52%)
Mar 12, 2018 10862 10951 10567 10752 1,603 -320.10(-2.89%)
Mar 09, 2018 11613 11613 11072 11072 1,843 -761.70(-6.44%)
Mar 08, 2018 11746 12032 11613 11834 902 -33.20(-0.28%)
Mar 07, 2018 11867 1,496 -99.30(-0.83%)
Mar 06, 2018 12286 12386 11867 11966 1,970 -563.00(-4.49%)
Mar 05, 2018 13092 13269 12342 12529 966 -353.20(-2.74%)
Mar 02, 2018 14086 14130 12816 12882 1,431 -706.50(-5.20%)
Mar 01, 2018 12960 14020 12794 13589 2,029 +640.20(+4.94%)
Feb 28, 2018 12375 12982 12165 12949 1,732 +320.10(+2.53%)
Feb 27, 2018 12496 12629 11988 12629 1,668 +132.50(+1.06%)
Feb 26, 2018 13092 13148 12485 12496 1,035 -872.10(-6.52%)
Feb 23, 2018 13931 13953 13357 13368 981 -927.20(-6.49%)
Feb 22, 2018 14395 14296 1,693 +110.30(+0.78%)
Feb 21, 2018 13468 14196 13424 14185 901 +485.80(+3.55%)
Feb 20, 2018 14549 14682 13302 13699 2,120 -783.80(-5.41%)
Feb 16, 2018 14483 14483 14483 0 +176.60(+1.23%)
Feb 15, 2018 14538 15179 14307 14307 1,215 -551.90(-3.71%)
Feb 14, 2018 16283 16283 14748 14858 795 -1059.80(-6.66%)
Feb 13, 2018 16283 16349 15852 15918 641 +22.10(+0.14%)
Feb 12, 2018 16360 16669 15565 15896 937 -971.40(-5.76%)
Feb 09, 2018 17166 19208 16481 16868 2,831 -1622.80(-8.78%)
Feb 08, 2018 16084 18512 16029 18490 2,871 +2075.40(+12.64%)
Feb 07, 2018 15631 16415 15300 16415 1,486 +1026.60(+6.67%)
Feb 06, 2018 18148 18214 15344 15388 1,906 -1181.20(-7.13%)
Feb 05, 2018 15698 17398 14803 16570 2,446 +1402.00(+9.24%)
Feb 02, 2018 14251 15179 14251 15168 1,571 +1137.00(+8.10%)
Feb 01, 2018 14108 14174 13424 14031 1,146 +209.70(+1.52%)
Jan 31, 2018 13666 14053 13512 13821 806 -331.10(-2.34%)
Jan 30, 2018 14031 14218 13690 14152 1,753 +783.70(+5.86%)
Jan 29, 2018 13479 13843 13092 13368 934 +44.20(+0.33%)
Jan 26, 2018 14141 14152 13302 13324 1,159 -1402.00(-9.52%)
Jan 25, 2018 13501 14726 13401 14726 1,519 +739.60(+5.29%)
Jan 24, 2018 13512 14262 13347 13986 1,340 +872.10(+6.65%)
Jan 23, 2018 13247 13368 13082 13114 484 -298.00(-2.22%)
Jan 22, 2018 13600 13854 13412 13412 458 -298.10(-2.17%)
Jan 19, 2018 13589 13964 13513 13710 678 -44.10(-0.32%)
Jan 18, 2018 14053 14053 13544 13755 1,152 -187.70(-1.35%)
Jan 17, 2018 15057 15057 13886 13942 1,378 -1313.60(-8.61%)
Jan 16, 2018 15057 15521 14715 15256 1,224 -165.60(-1.07%)
Jan 12, 2018 15422 15422 15422 0 -242.90(-1.55%)
Jan 11, 2018 15753 15996 15653 15664 378 -287.00(-1.80%)
Jan 10, 2018 16007 16172 15742 15951 1,211 +552.00(+3.58%)
Jan 09, 2018 14848 15455 14848 15399 708 +430.50(+2.88%)
Jan 08, 2018 15388 15433 14814 14969 358 -353.30(-2.31%)
Jan 05, 2018 15433 15653 15141 15322 464 -276.00(-1.77%)
Jan 04, 2018 15620 15974 15433 15598 596 -275.90(-1.74%)
Jan 03, 2018 16492 16558 15838 15874 513 -850.00(-5.08%)
Jan 02, 2018 17927 17983 16702 16724 512 -1490.30(-8.18%)
Dec 29, 2017 18214 18214 18214 0 +529.90(+3.00%)
Dec 28, 2017 17563 17762 17519 17684 136 -99.40(-0.56%)
Dec 27, 2017 18049 18103 17530 17784 238 -187.60(-1.04%)
Dec 26, 2017 18060 18435 17927 17972 445 +485.70(+2.78%)
Dec 22, 2017 17585 17850 17420 17486 391 +55.20(+0.32%)
Dec 21, 2017 16801 17496 16801 17431 256 +529.80(+3.13%)
Dec 20, 2017 16713 17331 16614 16901 463 -331.10(-1.92%)
Dec 19, 2017 17188 17508 17044 17232 347 +55.20(+0.32%)
Dec 18, 2017 17795 17994 17155 17177 714 -1225.40(-6.66%)
Dec 15, 2017 19064 19318 18226 18402 714 -872.00(-4.52%)
Dec 14, 2017 19153 19430 18899 19274 274 +22.00(+0.11%)
Dec 13, 2017 19020 19263 18689 19252 177 +33.10(+0.17%)
Dec 12, 2017 18777 19295 18777 19219 362 +541.00(+2.90%)
Dec 11, 2017 18976 19096 18501 18678 280 -331.20(-1.74%)
Dec 08, 2017 18170 19053 18016 19009 555 +298.00(+1.59%)
Dec 07, 2017 18855 19098 18524 18711 866 -562.90(-2.92%)
Dec 06, 2017 20058 20334 19176 19274 888 -220.80(-1.13%)
Dec 05, 2017 19650 20174 18391 19495 1,411 -11.10(-0.06%)
Dec 04, 2017 17486 19826 17475 19506 1,653 +1324.70(+7.29%)
Dec 01, 2017 18115 19031 17883 18181 1,679 +596.10(+3.39%)
Nov 30, 2017 17442 17947 17034 17585 752 -320.10(-1.79%)
Nov 29, 2017 15874 18368 15874 17905 2,436 +2064.30(+13.03%)
Nov 28, 2017 15664 16102 15565 15841 546 +33.10(+0.21%)
Nov 27, 2017 15499 15896 15499 15808 705 +540.90(+3.54%)
Nov 24, 2017 15543 15543 15223 15267 380 -397.40(-2.54%)
Nov 22, 2017 15223 15742 15223 15664 587 +287.00(+1.87%)
Nov 21, 2017 15609 15731 15323 15377 650 -563.00(-3.53%)
Nov 20, 2017 16426 16426 15842 15940 381 -585.00(-3.54%)
Nov 17, 2017 16084 16603 16007 16525 510 +220.80(+1.35%)
Nov 16, 2017 16868 16911 16084 16305 604 -783.80(-4.59%)
Nov 15, 2017 16967 17486 16857 17088 555 +430.50(+2.58%)
Nov 14, 2017 16702 17022 16470 16658 558 +55.20(+0.33%)
Nov 13, 2017 16989 17000 16531 16603 372 -154.50(-0.92%)
Nov 10, 2017 16901 17033 16680 16757 433 -287.10(-1.68%)
Nov 09, 2017 16581 17640 16570 17044 1,403 +960.40(+5.97%)
Nov 08, 2017 16404 16492 16051 16084 411 -176.60(-1.09%)
Nov 07, 2017 16283 16570 16139 16260 643 +44.20(+0.27%)
Nov 06, 2017 16514 16805 16172 16216 1,029 -717.60(-4.24%)
Nov 03, 2017 17618 18059 16912 16934 992 -938.30(-5.25%)
Nov 02, 2017 18093 18478 17718 17872 454 -242.80(-1.34%)
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.