Skip to main content

Semiconductor Bull 3X Direxion (NY: SOXL )

46.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 37.73 38.54 35.97 36.30 19,704,130 -3.35(-8.46%)
Apr 29, 2021 40.53 40.55 37.86 39.66 15,040,191 +0.88(+2.26%)
Apr 28, 2021 40.02 40.03 38.67 38.78 12,936,818 -1.89(-4.64%)
Apr 27, 2021 42.09 42.22 40.30 40.67 12,746,800 -0.86(-2.06%)
Apr 26, 2021 39.44 41.77 39.35 41.53 13,731,197 +2.03(+5.13%)
Apr 23, 2021 37.70 39.91 37.68 39.50 13,469,710 +2.13(+5.71%)
Apr 22, 2021 39.72 39.95 36.67 37.37 21,276,748 -2.73(-6.80%)
Apr 21, 2021 37.32 40.11 36.74 40.09 15,373,773 +2.99(+8.06%)
Apr 20, 2021 38.38 38.89 36.44 37.10 14,099,112 -1.86(-4.77%)
Apr 19, 2021 41.10 41.61 37.63 38.96 20,583,280 -3.10(-7.37%)
Apr 16, 2021 42.81 42.94 41.79 42.06 11,197,094 -0.71(-1.66%)
Apr 15, 2021 41.67 42.95 40.95 42.77 13,850,841 +2.16(+5.33%)
Apr 14, 2021 41.71 42.77 39.97 40.60 13,035,114 -1.40(-3.33%)
Apr 13, 2021 43.29 43.42 40.90 42.00 14,274,637 -0.39(-0.93%)
Apr 12, 2021 43.01 43.08 41.12 42.39 15,140,429 -1.37(-3.12%)
Apr 09, 2021 43.12 43.78 42.43 43.76 10,924,897 -0.30(-0.69%)
Apr 08, 2021 44.03 44.27 42.90 44.07 13,137,366 +1.39(+3.25%)
Apr 07, 2021 43.28 43.29 41.66 42.68 12,599,840 +0.00(+0.00%)
Apr 06, 2021 43.41 44.24 41.39 42.68 18,227,100 -1.59(-3.60%)
Apr 05, 2021 43.81 44.57 42.22 44.27 26,842,826 +2.55(+6.11%)
Apr 01, 2021 39.40 41.75 39.40 41.72 28,251,924 +4.13(+10.99%)
Mar 31, 2021 35.84 38.35 35.76 37.59 25,737,106 +2.65(+7.57%)
Mar 30, 2021 34.55 35.20 33.73 34.95 18,186,858 -0.27(-0.75%)
Mar 29, 2021 35.79 36.31 33.94 35.21 28,859,674 -1.87(-5.04%)
Mar 26, 2021 32.28 37.13 32.18 37.08 36,255,932 +4.80(+14.87%)
Mar 25, 2021 30.43 32.64 29.61 32.28 30,751,372 +0.22(+0.67%)
Mar 24, 2021 35.05 35.55 32.02 32.06 26,582,338 -1.42(-4.23%)
Mar 23, 2021 36.77 36.89 32.97 33.48 27,353,046 -2.91(-7.99%)
Mar 22, 2021 35.34 37.57 35.03 36.39 24,137,864 +2.21(+6.47%)
Mar 19, 2021 33.45 35.06 31.84 34.17 20,962,592 +1.02(+3.08%)
Mar 18, 2021 36.15 36.31 32.90 33.15 26,234,462 -4.63(-12.26%)
Mar 17, 2021 34.69 38.50 33.94 37.78 22,074,266 +1.42(+3.89%)
Mar 16, 2021 36.22 37.95 35.63 36.37 27,842,980 +1.39(+3.96%)
Mar 15, 2021 33.24 35.04 32.63 34.98 15,657,553 +2.11(+6.43%)
Mar 12, 2021 31.98 33.03 31.32 32.87 17,335,126 -1.03(-3.05%)
Mar 11, 2021 32.75 34.46 32.31 33.90 19,270,356 +3.69(+12.21%)
Mar 10, 2021 33.62 33.62 30.11 30.21 20,217,664 -1.70(-5.33%)
Mar 09, 2021 29.84 32.53 29.50 31.91 20,216,762 +4.85(+17.91%)
Mar 08, 2021 32.17 32.38 27.04 27.06 29,099,050 -5.14(-15.97%)
Mar 05, 2021 31.69 32.41 27.27 32.21 31,467,632 +2.72(+9.24%)
Mar 04, 2021 34.25 34.61 27.97 29.48 34,710,008 -4.95(-14.37%)
Mar 03, 2021 38.25 38.34 34.24 34.43 21,976,744 -3.48(-9.18%)
Mar 02, 2021 42.23 42.28 37.81 37.91 19,978,260 -3.94(-9.42%)
Mar 01, 2021 39.92 41.85 38.89 41.85 24,933,636 +3.78(+9.94%)
Feb 26, 2021 37.31 39.04 35.21 38.07 30,034,664 +2.45(+6.88%)
Feb 25, 2021 41.37 42.30 35.11 35.62 36,214,076 -7.40(-17.21%)
Feb 24, 2021 38.34 43.11 37.44 43.02 18,206,610 +3.70(+9.42%)
Feb 23, 2021 37.86 40.07 34.49 39.32 27,456,970 -0.81(-2.03%)
Feb 22, 2021 43.27 44.19 39.51 40.13 22,722,440 -4.91(-10.90%)
Feb 19, 2021 43.90 45.75 43.49 45.04 23,999,056 +3.06(+7.29%)
Feb 18, 2021 41.50 42.55 40.34 41.98 15,860,059 -1.30(-3.01%)
Feb 17, 2021 44.35 44.98 41.44 43.28 19,679,088 -2.53(-5.52%)
Feb 16, 2021 46.55 47.06 45.05 45.81 14,576,139 +0.80(+1.77%)
Feb 12, 2021 42.77 45.25 42.29 45.01 16,108,683 +1.58(+3.64%)
Feb 11, 2021 40.21 43.43 40.21 43.43 21,070,984 +4.10(+10.42%)
Feb 10, 2021 39.99 40.63 37.74 39.33 15,683,643 +0.37(+0.95%)
Feb 09, 2021 38.98 39.87 38.40 38.96 8,802,455 -0.50(-1.27%)
Feb 08, 2021 36.84 39.47 36.82 39.47 17,516,732 +3.35(+9.29%)
Feb 05, 2021 37.70 37.70 35.98 36.11 8,379,993 -0.80(-2.17%)
Feb 04, 2021 35.73 36.98 34.94 36.92 8,508,926 +0.89(+2.47%)
Feb 03, 2021 38.81 39.14 35.96 36.03 14,345,056 -2.38(-6.19%)
Feb 02, 2021 38.48 38.51 36.85 38.40 10,936,638 +1.67(+4.55%)
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.