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

Semiconductor Bear -3X Direxion (NY: SOXS )

35.10 -2.34 (-6.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2020 206.95 214.19 199.23 199.23 196,884 -8.56(-4.12%)
Nov 27, 2020 212.22 212.22 203.56 207.79 150,155 -7.62(-3.54%)
Nov 25, 2020 213.63 217.95 210.05 215.42 119,807 +2.26(+1.06%)
Nov 24, 2020 212.22 223.42 212.22 213.16 147,864 -3.48(-1.61%)
Nov 23, 2020 223.51 226.05 214.76 216.64 200,088 -10.35(-4.56%)
Nov 20, 2020 223.32 227.75 218.07 226.99 192,797 +3.11(+1.39%)
Nov 19, 2020 236.21 240.17 223.23 223.89 171,456 -10.73(-4.57%)
Nov 18, 2020 228.12 234.80 223.23 234.62 197,159 +4.99(+2.17%)
Nov 17, 2020 226.24 234.52 225.96 229.63 143,676 +5.84(+2.61%)
Nov 16, 2020 236.69 237.91 223.70 223.79 154,816 -18.07(-7.47%)
Nov 13, 2020 242.24 247.13 235.46 241.86 173,266 -9.41(-3.75%)
Nov 12, 2020 242.33 254.94 239.23 251.27 193,450 +8.85(+3.65%)
Nov 11, 2020 259.93 259.93 241.01 242.43 191,472 -29.83(-10.96%)
Nov 10, 2020 255.32 273.58 252.68 272.26 286,162 +22.87(+9.17%)
Nov 09, 2020 225.77 250.14 218.62 249.39 281,498 +8.75(+3.64%)
Nov 06, 2020 256.54 257.67 238.47 240.64 281,523 -12.23(-4.84%)
Nov 05, 2020 268.31 268.31 251.55 252.87 280,380 -39.15(-13.41%)
Nov 04, 2020 305.95 318.09 287.79 292.02 126,417 -33.97(-10.42%)
Nov 03, 2020 338.04 338.04 318.28 326.00 126,985 -20.05(-5.79%)
Nov 02, 2020 341.15 356.20 335.97 346.04 114,458 -5.46(-1.55%)
Oct 30, 2020 347.64 363.92 341.81 351.50 141,898 +14.30(+4.24%)
Oct 29, 2020 364.20 366.93 326.09 337.19 130,614 -30.30(-8.25%)
Oct 28, 2020 348.68 367.50 348.68 367.50 169,081 +33.97(+10.19%)
Oct 27, 2020 323.17 336.72 319.69 333.52 94,580 +3.67(+1.11%)
Oct 26, 2020 316.96 341.05 313.48 329.85 144,843 +19.67(+6.34%)
Oct 23, 2020 307.64 318.09 307.64 310.18 70,248 +4.89(+1.60%)
Oct 22, 2020 304.54 317.05 301.06 305.29 98,408 -1.60(-0.52%)
Oct 21, 2020 299.46 306.89 296.63 306.89 88,078 +6.78(+2.26%)
Oct 20, 2020 294.75 302.47 292.30 300.12 100,671 +0.66(+0.22%)
Oct 19, 2020 287.69 302.28 282.33 299.46 137,109 +4.99(+1.69%)
Oct 16, 2020 282.70 295.03 282.70 294.47 106,493 +3.67(+1.26%)
Oct 15, 2020 302.94 305.95 288.63 290.80 236,951 +2.63(+0.91%)
Oct 14, 2020 281.29 293.06 278.56 288.16 171,540 +4.33(+1.53%)
Oct 13, 2020 282.05 288.54 277.43 283.83 196,959 +1.41(+0.50%)
Oct 12, 2020 285.34 289.29 278.66 282.42 184,184 -13.83(-4.67%)
Oct 09, 2020 301.24 303.03 293.81 296.26 249,826 -16.19(-5.18%)
Oct 08, 2020 316.58 319.60 310.94 312.44 137,718 -11.67(-3.60%)
Oct 07, 2020 331.08 331.08 322.04 324.11 130,639 -20.89(-6.06%)
Oct 06, 2020 341.05 349.33 321.01 345.00 258,845 +5.36(+1.58%)
Oct 05, 2020 365.71 365.80 339.64 339.64 118,518 -37.83(-10.02%)
Oct 02, 2020 370.70 377.57 355.07 377.47 188,110 +31.81(+9.20%)
Oct 01, 2020 354.79 358.84 342.65 345.66 172,785 -23.34(-6.32%)
Sep 30, 2020 371.83 374.93 357.62 369.00 185,389 -0.66(-0.18%)
Sep 29, 2020 373.99 374.74 360.25 369.66 169,515 -2.54(-0.68%)
Sep 28, 2020 390.65 397.80 372.20 372.20 108,733 -33.79(-8.32%)
Sep 25, 2020 421.89 441.19 402.79 405.99 128,701 -18.82(-4.43%)
Sep 24, 2020 446.08 446.83 406.36 424.81 196,646 -11.57(-2.65%)
Sep 23, 2020 407.49 440.34 400.91 436.38 120,024 +29.46(+7.24%)
Sep 22, 2020 412.01 434.97 405.80 406.93 152,706 -15.25(-3.61%)
Sep 21, 2020 445.51 453.10 421.33 422.18 158,236 +2.82(+0.67%)
Sep 18, 2020 393.38 434.12 391.59 419.35 134,014 +17.88(+4.45%)
Sep 17, 2020 429.42 433.37 397.71 401.47 147,199 +1.51(+0.38%)
Sep 16, 2020 382.37 401.19 379.07 399.96 101,208 +15.81(+4.12%)
Sep 15, 2020 393.28 395.64 380.30 384.15 108,685 -25.03(-6.12%)
Sep 14, 2020 409.94 420.39 401.56 409.19 85,120 -27.48(-6.29%)
Sep 11, 2020 425.66 451.07 412.56 436.67 129,062 +0.19(+0.04%)
Sep 10, 2020 404.76 443.35 398.83 436.48 135,722 +18.54(+4.44%)
Sep 09, 2020 423.49 440.90 407.12 417.94 95,036 -39.43(-8.62%)
Sep 08, 2020 445.61 458.31 421.70 457.37 180,006 +55.24(+13.74%)
Sep 04, 2020 399.02 442.13 380.67 402.13 266,307 +11.76(+3.01%)
Sep 03, 2020 347.07 395.45 347.07 390.37 321,036 +57.59(+17.31%)
Sep 02, 2020 348.86 358.84 327.41 332.77 223,870 -31.71(-8.70%)
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.