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, 2018 8.128 8.277 7.763 7.864 11,841,325 -0.27(-3.32%)
Apr 27, 2018 8.616 8.643 8.017 8.134 14,112,510 -0.18(-2.21%)
Apr 26, 2018 8.188 8.339 8.054 8.318 18,230,682 +0.48(+6.11%)
Apr 25, 2018 7.985 8.013 7.461 7.839 21,178,322 -0.03(-0.35%)
Apr 24, 2018 8.268 8.499 7.650 7.867 22,346,948 -0.20(-2.43%)
Apr 23, 2018 8.530 8.553 7.999 8.063 16,818,884 -0.34(-4.02%)
Apr 20, 2018 8.709 8.838 8.282 8.401 16,793,074 -0.31(-3.59%)
Apr 19, 2018 9.480 9.483 8.619 8.714 35,094,212 -1.29(-12.91%)
Apr 18, 2018 10.13 10.19 9.722 10.01 13,230,088 -0.32(-3.10%)
Apr 17, 2018 9.964 10.39 9.935 10.33 12,780,606 +0.55(+5.64%)
Apr 16, 2018 9.897 9.923 9.526 9.775 8,577,114 +0.06(+0.64%)
Apr 13, 2018 10.31 10.33 9.596 9.713 14,760,286 -0.23(-2.35%)
Apr 12, 2018 9.666 10.02 9.592 9.946 14,381,848 +0.54(+5.70%)
Apr 11, 2018 9.265 9.658 9.170 9.410 10,956,515 +0.00(+0.04%)
Apr 10, 2018 9.191 9.551 9.002 9.406 19,327,708 +0.83(+9.62%)
Apr 09, 2018 8.753 9.312 8.568 8.581 16,998,050 +0.15(+1.83%)
Apr 06, 2018 8.874 9.192 8.311 8.427 13,770,811 -0.85(-9.13%)
Apr 05, 2018 9.767 9.801 9.071 9.273 14,136,134 -0.29(-3.07%)
Apr 04, 2018 8.426 9.638 8.402 9.567 17,278,752 +0.35(+3.81%)
Apr 03, 2018 9.089 9.276 8.750 9.216 16,520,124 +0.50(+5.73%)
Apr 02, 2018 9.560 9.806 8.442 8.717 19,974,816 -1.14(-11.58%)
Mar 29, 2018 9.858 9.858 9.858 0 +0.60(+6.47%)
Mar 28, 2018 9.766 9.969 9.117 9.260 20,724,190 -0.63(-6.34%)
Mar 27, 2018 11.46 11.47 9.613 9.887 23,916,334 -1.24(-11.15%)
Mar 26, 2018 10.63 11.14 10.19 11.13 19,469,670 +1.24(+12.58%)
Mar 23, 2018 10.92 11.00 9.884 9.884 17,110,560 -1.10(-10.00%)
Mar 22, 2018 11.40 11.75 10.97 10.98 16,207,102 -0.98(-8.21%)
Mar 21, 2018 11.80 12.41 11.69 11.97 10,270,357 +0.08(+0.68%)
Mar 20, 2018 11.68 11.99 11.63 11.88 9,117,620 +0.27(+2.34%)
Mar 19, 2018 12.01 12.14 11.10 11.61 18,286,844 -0.71(-5.79%)
Mar 16, 2018 12.39 12.54 12.27 12.33 4,850,912 -0.01(-0.08%)
Mar 15, 2018 12.47 12.59 12.15 12.34 7,818,409 -0.04(-0.29%)
Mar 14, 2018 12.53 12.56 12.03 12.37 13,532,863 -0.01(-0.04%)
Mar 13, 2018 13.22 13.48 12.20 12.38 22,772,370 -0.61(-4.67%)
Mar 12, 2018 12.85 13.19 12.74 12.98 12,481,815 +0.39(+3.12%)
Mar 09, 2018 12.06 12.60 12.04 12.59 12,525,700 +0.74(+6.23%)
Mar 08, 2018 11.93 12.04 11.64 11.85 8,902,661 +0.05(+0.43%)
Mar 07, 2018 11.80 10,319,900 +0.09(+0.79%)
Mar 06, 2018 11.47 11.80 11.34 11.71 13,250,147 +0.51(+4.52%)
Mar 05, 2018 10.75 11.36 10.58 11.20 9,086,694 +0.30(+2.73%)
Mar 02, 2018 9.926 10.96 9.926 10.91 9,931,092 +0.54(+5.17%)
Mar 01, 2018 10.92 11.03 9.999 10.37 14,872,129 -0.53(-4.82%)
Feb 28, 2018 11.42 11.54 10.87 10.90 10,505,112 -0.31(-2.75%)
Feb 27, 2018 11.27 11.78 11.20 11.21 11,187,565 -0.10(-0.92%)
Feb 26, 2018 10.87 11.32 10.78 11.31 8,918,379 +0.68(+6.36%)
Feb 23, 2018 10.24 10.63 10.22 10.63 8,451,986 +0.65(+6.49%)
Feb 22, 2018 9.894 9.985 5,999,340 -0.07(-0.74%)
Feb 21, 2018 10.60 10.61 10.04 10.06 10,213,637 -0.35(-3.39%)
Feb 20, 2018 9.773 10.63 9.763 10.41 11,972,638 +0.51(+5.18%)
Feb 16, 2018 9.900 9.900 9.900 0 -0.11(-1.13%)
Feb 15, 2018 9.923 10.01 9.435 10.01 12,735,435 +0.36(+3.69%)
Feb 14, 2018 8.838 9.710 8.838 9.656 11,496,866 +0.61(+6.72%)
Feb 13, 2018 8.830 9.092 8.794 9.049 7,688,754 -0.01(-0.15%)
Feb 12, 2018 8.848 9.232 8.660 9.062 14,566,921 +0.45(+5.28%)
Feb 09, 2018 8.474 8.744 7.568 8.608 21,366,526 +0.72(+9.11%)
Feb 08, 2018 9.193 9.220 7.872 7.890 17,667,002 -1.14(-12.66%)
Feb 07, 2018 9.541 9.726 9.031 9.033 12,927,111 -0.64(-6.65%)
Feb 06, 2018 8.251 9.698 8.243 9.676 21,293,528 +0.45(+4.87%)
Feb 05, 2018 9.870 10.37 8.644 9.227 17,454,570 -0.90(-8.91%)
Feb 02, 2018 10.71 10.80 10.13 10.13 14,249,264 -0.92(-8.35%)
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.