Skip to main content

Semiconductor Bull 3X Direxion (NY: SOXL )

53.62 -1.68 (-3.04%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 0.8847 0.9134 0.8835 0.8975 7,213,655 +0.02(+1.70%)
Oct 30, 2013 0.9004 0.9062 0.8716 0.8824 4,540,045 -0.01(-1.47%)
Oct 29, 2013 0.8665 0.8969 0.8665 0.8956 7,167,033 +0.04(+4.40%)
Oct 28, 2013 0.8429 0.8611 0.8349 0.8579 3,562,423 +0.02(+2.06%)
Oct 25, 2013 0.8390 0.8435 0.8314 0.8406 7,862,839 +0.01(+1.11%)
Oct 24, 2013 0.8257 0.8401 0.8257 0.8314 5,526,665 +0.02(+2.44%)
Oct 23, 2013 0.8604 0.8604 0.7993 0.8116 15,104,533 -0.09(-9.88%)
Oct 22, 2013 0.9120 0.9120 0.8851 0.9005 6,699,903 -0.01(-0.66%)
Oct 21, 2013 0.9033 0.9079 0.8941 0.9065 5,017,543 +0.01(+1.18%)
Oct 18, 2013 0.8998 0.8998 0.8749 0.8959 6,830,640 +0.01(+0.67%)
Oct 17, 2013 0.8581 0.8918 0.8449 0.8900 5,439,551 +0.02(+2.11%)
Oct 16, 2013 0.8530 0.8737 0.8489 0.8716 4,721,967 +0.02(+2.84%)
Oct 15, 2013 0.8708 0.8751 0.8435 0.8475 7,017,453 -0.02(-2.56%)
Oct 14, 2013 0.8295 0.8728 0.8282 0.8697 5,913,267 +0.02(+1.96%)
Oct 11, 2013 0.8358 0.8588 0.8274 0.8530 7,387,362 +0.01(+0.93%)
Oct 10, 2013 0.8150 0.8490 0.8125 0.8452 11,765,698 +0.05(+6.80%)
Oct 09, 2013 0.8021 0.8088 0.7654 0.7913 8,351,356 -0.01(-1.28%)
Oct 08, 2013 0.8433 0.8486 0.7919 0.8016 7,445,264 -0.04(-4.76%)
Oct 07, 2013 0.8344 0.8588 0.8251 0.8417 3,396,932 -0.01(-1.49%)
Oct 04, 2013 0.8357 0.8611 0.8357 0.8544 5,104,918 +0.02(+2.24%)
Oct 03, 2013 0.8370 0.8555 0.8094 0.8357 5,254,368 -0.01(-0.80%)
Oct 02, 2013 0.8240 0.8424 0.8240 0.8424 2,603,971 -0.00(-0.18%)
Oct 01, 2013 0.8280 0.8504 0.8222 0.8440 6,356,989 +0.02(+2.78%)
Sep 27, 2013 0.8280 0.8321 0.8144 0.8211 4,178,286 -0.02(-2.30%)
Sep 26, 2013 0.8528 0.8559 0.8303 0.8404 6,820,207 -0.00(-0.15%)
Sep 25, 2013 0.8444 0.8550 0.8254 0.8417 4,836,989 +0.00(+0.26%)
Sep 24, 2013 0.8328 0.8493 0.8228 0.8395 6,328,038 +0.02(+2.01%)
Sep 23, 2013 0.8366 0.8484 0.8127 0.8229 13,985,611 -0.01(-1.29%)
Sep 20, 2013 0.8458 0.8619 0.8300 0.8337 4,697,776 -0.01(-1.61%)
Sep 19, 2013 0.8604 0.8703 0.8397 0.8473 6,356,728 -0.01(-1.04%)
Sep 18, 2013 0.8335 0.8584 0.8231 0.8562 7,035,319 +0.02(+2.57%)
Sep 17, 2013 0.8228 0.8389 0.8228 0.8347 5,563,571 +0.02(+2.02%)
Sep 16, 2013 0.8341 0.8319 0.8156 0.8182 7,221,284 +0.01(+1.20%)
Sep 13, 2013 0.7956 0.8088 0.7855 0.8085 3,190,492 +0.01(+1.33%)
Sep 12, 2013 0.8165 0.8180 0.7944 0.7979 3,879,581 -0.01(-1.74%)
Sep 11, 2013 0.8086 0.8182 0.7906 0.8121 4,621,747 -0.01(-0.86%)
Sep 10, 2013 0.7935 0.8205 0.7932 0.8191 10,877,668 +0.04(+5.55%)
Sep 09, 2013 0.7492 0.7793 0.7475 0.7760 6,478,597 +0.03(+4.01%)
Sep 06, 2013 0.7628 0.7642 0.7269 0.7461 11,479,773 -0.01(-1.22%)
Sep 05, 2013 0.7440 0.7594 0.7420 0.7553 5,580,786 +0.02(+2.35%)
Sep 04, 2013 0.6984 0.7426 0.6924 0.7380 18,491,880 +0.05(+7.68%)
Sep 03, 2013 0.6998 0.7116 0.6756 0.6854 8,288,303 +0.02(+2.45%)
Aug 30, 2013 0.6864 0.6892 0.6621 0.6690 8,000,943 -0.02(-2.74%)
Aug 29, 2013 0.6667 0.6924 0.6627 0.6878 6,482,052 +0.03(+3.82%)
Aug 28, 2013 0.6466 0.6726 0.6466 0.6625 7,427,398 +0.02(+3.30%)
Aug 27, 2013 0.6671 0.6697 0.6384 0.6414 17,439,272 -0.05(-7.46%)
Aug 26, 2013 0.6949 0.7068 0.6897 0.6930 4,447,193 -0.00(-0.68%)
Aug 23, 2013 0.7036 0.7071 0.6860 0.6978 9,883,158 +0.00(+0.07%)
Aug 22, 2013 0.6818 0.7016 0.6818 0.6973 9,187,483 +0.02(+3.39%)
Aug 21, 2013 0.6831 0.6920 0.6671 0.6745 9,560,196 -0.02(-2.20%)
Aug 20, 2013 0.6777 0.6966 0.6772 0.6897 7,209,873 +0.01(+2.01%)
Aug 19, 2013 0.6808 0.6984 0.6756 0.6761 6,801,558 -0.01(-2.03%)
Aug 16, 2013 0.6832 0.7099 0.6792 0.6901 7,911,221 +0.01(+0.99%)
Aug 15, 2013 0.7101 0.7101 0.6825 0.6834 11,432,108 -0.05(-6.86%)
Aug 14, 2013 0.7513 0.7530 0.7295 0.7337 13,431,431 -0.03(-4.45%)
Aug 13, 2013 0.7499 0.7710 0.7348 0.7679 9,673,784 +0.02(+3.34%)
Aug 12, 2013 0.7240 0.7495 0.7239 0.7430 4,052,831 +0.01(+1.11%)
Aug 09, 2013 0.7438 0.7475 0.7294 0.7349 4,682,910 -0.01(-1.48%)
Aug 08, 2013 0.7556 0.7564 0.7326 0.7460 4,611,445 +0.00(+0.31%)
Aug 07, 2013 0.7552 0.7570 0.7348 0.7437 6,774,954 -0.02(-3.12%)
Aug 06, 2013 0.7846 0.7846 0.7587 0.7676 4,997,525 -0.02(-2.04%)
Aug 05, 2013 0.7782 0.7871 0.7762 0.7835 3,843,457 -0.00(-0.47%)
Aug 02, 2013 0.7947 0.7947 0.7722 0.7872 5,512,907 -0.02(-1.89%)
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.