Skip to main content

Semiconductor Bull 3X Direxion (NY: SOXL )

53.88 -1.42 (-2.56%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 39.97 41.37 38.01 38.07 56,248,092 -2.42(-5.98%)
Apr 29, 2024 39.49 40.72 38.60 40.50 51,194,456 +0.81(+2.04%)
Apr 26, 2024 37.22 40.18 36.90 39.69 59,208,100 +2.38(+6.39%)
Apr 25, 2024 35.18 38.07 34.54 37.30 80,713,480 +1.91(+5.41%)
Apr 24, 2024 36.81 37.37 34.50 35.39 80,389,800 +1.38(+4.05%)
Apr 23, 2024 32.73 34.56 32.50 34.01 66,426,396 +2.03(+6.36%)
Apr 22, 2024 31.49 32.76 30.41 31.98 65,156,792 +1.28(+4.16%)
Apr 19, 2024 33.86 34.48 30.12 30.70 105,536,496 -4.11(-11.80%)
Apr 18, 2024 35.94 36.70 34.43 34.81 91,581,352 -2.14(-5.80%)
Apr 17, 2024 40.49 40.74 36.54 36.96 85,505,424 -3.47(-8.58%)
Apr 16, 2024 39.64 41.05 39.10 40.43 62,727,644 +0.76(+1.91%)
Apr 15, 2024 42.87 43.28 38.99 39.67 62,145,860 -1.73(-4.17%)
Apr 12, 2024 43.20 43.43 40.91 41.39 80,203,656 -4.28(-9.37%)
Apr 11, 2024 43.59 45.92 42.54 45.67 64,778,916 +2.70(+6.29%)
Apr 10, 2024 42.99 44.64 42.07 42.97 75,012,352 -2.29(-5.07%)
Apr 09, 2024 45.24 45.72 43.05 45.26 66,563,300 +1.39(+3.16%)
Apr 08, 2024 44.38 45.06 43.38 43.88 42,858,288 +0.38(+0.87%)
Apr 05, 2024 42.58 44.40 41.82 43.50 71,351,816 +1.25(+2.95%)
Apr 04, 2024 47.99 48.35 41.86 42.25 82,810,320 -3.81(-8.27%)
Apr 03, 2024 44.17 47.05 44.09 46.06 54,062,388 +0.31(+0.68%)
Apr 02, 2024 45.70 46.03 44.25 45.75 57,515,912 -2.10(-4.40%)
Apr 01, 2024 46.60 49.85 46.59 47.86 63,346,412 +1.46(+3.14%)
Mar 28, 2024 46.18 46.50 45.88 46.40 45,814,384 +0.03(+0.06%)
Mar 27, 2024 46.10 46.41 45.02 46.37 56,754,996 +1.47(+3.26%)
Mar 26, 2024 46.69 47.24 44.75 44.90 55,768,688 -0.86(-1.87%)
Mar 25, 2024 44.38 47.04 44.02 45.76 54,985,724 -0.54(-1.16%)
Mar 22, 2024 45.55 47.37 45.13 46.30 57,313,836 +0.12(+0.26%)
Mar 21, 2024 47.49 48.62 45.93 46.18 82,591,184 +2.90(+6.71%)
Mar 20, 2024 41.47 43.68 40.51 43.28 79,217,704 +1.97(+4.78%)
Mar 19, 2024 40.60 41.83 38.84 41.30 83,583,608 -1.08(-2.55%)
Mar 18, 2024 44.54 45.10 42.18 42.39 65,100,768 -0.20(-0.47%)
Mar 15, 2024 41.66 43.98 41.47 42.58 72,761,072 -0.79(-1.81%)
Mar 14, 2024 45.33 46.17 42.03 43.37 77,979,248 -2.54(-5.53%)
Mar 13, 2024 47.73 47.87 44.93 45.91 79,687,704 -3.49(-7.06%)
Mar 12, 2024 48.26 49.51 45.83 49.40 89,656,608 +2.80(+6.01%)
Mar 11, 2024 46.77 47.62 44.94 46.60 76,563,152 -2.17(-4.45%)
Mar 08, 2024 55.74 56.78 48.62 48.77 129,512,448 -6.35(-11.51%)
Mar 07, 2024 51.96 55.86 51.91 55.12 91,385,784 +5.08(+10.16%)
Mar 06, 2024 49.58 51.66 48.54 50.04 91,777,064 +3.37(+7.22%)
Mar 05, 2024 47.84 48.82 45.10 46.67 76,774,512 -2.92(-5.89%)
Mar 04, 2024 49.82 51.22 48.82 49.59 81,346,920 +1.43(+2.98%)
Mar 01, 2024 44.24 48.77 44.08 48.15 90,947,240 +5.47(+12.82%)
Feb 29, 2024 41.06 42.97 40.62 42.68 67,420,264 +3.03(+7.64%)
Feb 28, 2024 39.60 40.35 39.01 39.66 46,334,712 -1.31(-3.19%)
Feb 27, 2024 41.66 42.01 40.64 40.96 48,290,904 -0.10(-0.24%)
Feb 26, 2024 41.07 41.65 40.25 41.06 49,573,192 +1.04(+2.59%)
Feb 23, 2024 41.99 42.52 39.27 40.02 68,679,816 -1.25(-3.02%)
Feb 22, 2024 40.30 41.90 39.73 41.27 96,888,064 +5.26(+14.61%)
Feb 21, 2024 34.98 36.02 34.45 36.01 64,931,056 -0.28(-0.77%)
Feb 20, 2024 37.10 37.53 34.53 36.29 81,042,256 -1.90(-4.98%)
Feb 16, 2024 39.70 40.63 37.83 38.19 77,432,296 -0.78(-1.99%)
Feb 15, 2024 39.85 39.97 38.36 38.97 60,852,348 -0.01(-0.03%)
Feb 14, 2024 38.00 39.12 37.47 38.98 62,457,024 +2.27(+6.19%)
Feb 13, 2024 35.58 37.83 35.03 36.71 86,389,064 -2.30(-5.90%)
Feb 12, 2024 39.27 41.18 38.51 39.01 72,262,008 -0.17(-0.43%)
Feb 09, 2024 37.72 39.40 37.03 39.18 66,101,304 +2.16(+5.84%)
Feb 08, 2024 35.61 37.81 35.51 37.01 59,599,116 +1.78(+5.06%)
Feb 07, 2024 34.31 35.36 33.34 35.23 63,311,464 +1.52(+4.52%)
Feb 06, 2024 35.24 35.35 32.54 33.71 62,768,348 -1.27(-3.62%)
Feb 05, 2024 34.42 35.47 33.30 34.97 65,996,132 +1.44(+4.31%)
Feb 02, 2024 32.23 33.80 32.05 33.53 68,076,456 +1.20(+3.70%)
Feb 01, 2024 32.16 32.60 31.09 32.33 60,498,288 +0.35(+1.09%)
Jan 31, 2024 31.80 33.75 31.03 31.98 85,876,784 -1.42(-4.26%)
Jan 30, 2024 34.43 35.00 32.93 33.41 55,510,476 -1.50(-4.31%)
Jan 29, 2024 34.11 35.00 33.39 34.91 54,228,524 +1.03(+3.03%)
Jan 26, 2024 34.74 35.42 33.58 33.89 71,191,960 -3.10(-8.38%)
Jan 25, 2024 39.36 39.39 36.39 36.98 82,420,592 -0.30(-0.80%)
Jan 24, 2024 36.97 38.78 36.13 37.28 97,379,592 +1.49(+4.18%)
Jan 23, 2024 35.10 35.88 34.10 35.79 50,912,984 +0.66(+1.87%)
Jan 22, 2024 35.55 36.44 34.10 35.13 73,470,448 +0.40(+1.15%)
Jan 19, 2024 32.30 34.86 31.78 34.73 92,183,776 +3.66(+11.77%)
Jan 18, 2024 30.61 31.20 29.70 31.08 99,504,320 +2.75(+9.71%)
Jan 17, 2024 28.27 28.45 26.86 28.33 77,220,608 -0.76(-2.60%)
Jan 16, 2024 28.05 29.72 27.60 29.08 77,823,960 +1.09(+3.88%)
Jan 12, 2024 28.48 28.87 27.51 28.00 49,170,836 -0.36(-1.26%)
Jan 11, 2024 28.15 28.93 26.68 28.36 77,455,512 +0.29(+1.03%)
Jan 10, 2024 28.54 28.58 26.99 28.07 62,566,316 -0.25(-0.88%)
Jan 09, 2024 27.40 29.03 27.25 28.32 67,658,968 -0.01(-0.03%)
Jan 08, 2024 26.39 28.57 26.33 28.33 73,107,520 +2.49(+9.64%)
Jan 05, 2024 25.56 26.52 25.31 25.84 74,214,536 +0.35(+1.37%)
Jan 04, 2024 24.87 26.23 24.71 25.49 75,097,864 -0.67(-2.55%)
Jan 03, 2024 26.49 26.95 25.79 26.15 62,267,424 -1.78(-6.38%)
Jan 02, 2024 29.78 29.79 27.16 27.94 79,656,912 -3.35(-10.70%)
Dec 29, 2023 32.05 32.23 30.78 31.29 53,489,908 -0.82(-2.55%)
Dec 28, 2023 32.47 32.66 31.93 32.10 34,923,240 -0.13(-0.40%)
Dec 27, 2023 32.44 32.62 31.73 32.23 48,019,984 +0.19(+0.59%)
Dec 26, 2023 30.82 32.41 30.80 32.04 48,602,268 +1.64(+5.41%)
Dec 22, 2023 30.51 30.97 29.77 30.40 42,813,268 +0.25(+0.83%)
Dec 21, 2023 29.64 30.30 29.25 30.15 62,017,064 +2.22(+7.93%)
Dec 20, 2023 30.02 30.44 27.89 27.93 59,627,100 -2.63(-8.62%)
Dec 19, 2023 30.15 30.80 30.11 30.57 39,448,408 +0.46(+1.52%)
Dec 18, 2023 30.38 30.53 29.29 30.11 46,233,324 -0.28(-0.92%)
Dec 15, 2023 30.28 31.40 30.17 30.39 67,317,560 +0.38(+1.26%)
Dec 14, 2023 28.45 30.31 28.44 30.01 86,777,200 +2.26(+8.13%)
Dec 13, 2023 26.54 28.23 26.26 27.76 80,907,168 +1.26(+4.77%)
Dec 12, 2023 25.60 26.56 25.45 26.49 55,923,716 +0.54(+2.07%)
Dec 11, 2023 24.25 26.23 24.17 25.96 81,018,840 +2.40(+10.17%)
Dec 08, 2023 22.87 23.90 22.82 23.56 69,696,400 +0.52(+2.24%)
Dec 07, 2023 21.89 23.26 21.69 23.04 77,607,192 +1.70(+7.96%)
Dec 06, 2023 22.70 22.76 21.28 21.34 60,268,692 -0.46(-2.10%)
Dec 05, 2023 21.55 21.96 21.21 21.80 51,989,120 -0.38(-1.70%)
Dec 04, 2023 22.23 22.31 21.16 22.18 55,902,684 -0.76(-3.29%)
Dec 01, 2023 22.25 23.06 21.71 22.93 55,238,104 +0.26(+1.14%)
Nov 30, 2023 23.31 23.33 22.06 22.68 59,143,544 -0.41(-1.77%)
Nov 29, 2023 23.32 24.16 23.00 23.08 69,471,472 +0.68(+3.02%)
Nov 28, 2023 22.37 22.76 21.84 22.41 53,763,124 -0.43(-1.87%)
Nov 27, 2023 22.66 23.40 22.47 22.84 40,765,244 -0.12(-0.52%)
Nov 24, 2023 22.84 23.01 22.62 22.95 22,063,262 +0.09(+0.39%)
Nov 22, 2023 23.09 23.97 22.69 22.86 65,420,208 +0.16(+0.70%)
Nov 21, 2023 23.43 23.46 22.32 22.71 62,996,772 -1.33(-5.54%)
Nov 20, 2023 22.95 24.28 22.91 24.04 57,183,996 +1.04(+4.54%)
Nov 17, 2023 22.34 23.15 22.24 22.99 54,560,468 +0.41(+1.80%)
Nov 16, 2023 22.24 22.78 22.01 22.59 61,614,172 +0.09(+0.40%)
Nov 15, 2023 22.48 23.04 22.04 22.50 78,222,448 +0.49(+2.21%)
Nov 14, 2023 21.38 22.26 21.25 22.01 94,528,608 +2.11(+10.59%)
Nov 13, 2023 19.99 20.08 19.46 19.90 57,527,168 -0.58(-2.82%)
Nov 10, 2023 18.95 20.66 18.72 20.48 96,448,352 +2.20(+12.02%)
Nov 09, 2023 18.93 19.58 18.17 18.28 75,857,648 -0.28(-1.50%)
Nov 08, 2023 18.55 18.85 18.17 18.56 50,313,620 +0.07(+0.38%)
Nov 07, 2023 18.05 18.77 17.95 18.49 56,933,520 +0.35(+1.92%)
Nov 06, 2023 18.34 18.53 17.63 18.14 52,743,772 -0.13(-0.71%)
Nov 03, 2023 17.50 18.65 17.40 18.27 88,586,544 +1.29(+7.61%)
Nov 02, 2023 16.80 17.31 16.28 16.98 90,290,792 +1.12(+7.08%)
Nov 01, 2023 14.86 15.93 14.84 15.86 100,335,752 +1.04(+7.05%)
Oct 31, 2023 14.45 14.94 13.93 14.81 76,213,304 +0.37(+2.55%)
Oct 30, 2023 14.73 15.02 13.94 14.44 104,817,648 -0.57(-3.78%)
Oct 27, 2023 15.21 15.48 14.84 15.01 92,048,216 +0.37(+2.51%)
Oct 26, 2023 15.04 15.59 14.39 14.64 102,113,872 -0.24(-1.60%)
Oct 25, 2023 16.28 16.42 14.62 14.88 107,465,776 -2.06(-12.15%)
Oct 24, 2023 16.56 17.03 16.32 16.94 79,475,728 +0.65(+3.97%)
Oct 23, 2023 16.25 17.16 15.74 16.29 89,931,776 -0.25(-1.50%)
Oct 20, 2023 17.32 17.69 16.47 16.54 84,185,232 -0.79(-4.53%)
Oct 19, 2023 18.65 18.82 17.13 17.33 116,334,368 -0.84(-4.65%)
Oct 18, 2023 18.26 18.68 17.88 18.17 81,725,576 -1.01(-5.28%)
Oct 17, 2023 18.52 19.64 17.80 19.19 90,601,968 -0.51(-2.57%)
Oct 16, 2023 19.02 19.88 18.99 19.69 65,942,756 +0.83(+4.37%)
Oct 13, 2023 20.68 20.76 18.74 18.87 89,551,696 -1.69(-8.22%)
Oct 12, 2023 20.55 21.44 19.97 20.56 83,787,336 +0.17(+0.83%)
Oct 11, 2023 20.19 20.56 19.70 20.39 62,864,420 +0.46(+2.29%)
Oct 10, 2023 19.45 20.50 19.18 19.93 67,952,280 +0.67(+3.46%)
Oct 09, 2023 18.78 19.42 18.34 19.27 62,929,208 -0.09(-0.46%)
Oct 06, 2023 17.91 19.67 17.56 19.36 93,354,600 +1.06(+5.82%)
Oct 05, 2023 18.47 18.76 17.72 18.29 63,849,608 -0.24(-1.29%)
Oct 04, 2023 18.07 18.70 17.67 18.53 74,343,936 +0.75(+4.19%)
Oct 03, 2023 18.49 19.28 17.43 17.78 78,003,208 -1.18(-6.24%)
Oct 02, 2023 18.84 19.46 18.32 18.97 66,255,628 +0.21(+1.11%)
Sep 29, 2023 19.32 19.54 18.55 18.76 76,180,464 +0.23(+1.23%)
Sep 28, 2023 17.47 19.11 17.24 18.53 89,325,912 +0.95(+5.43%)
Sep 27, 2023 17.54 17.97 16.79 17.58 81,283,496 +0.44(+2.55%)
Sep 26, 2023 17.64 17.81 16.89 17.14 71,158,744 -0.97(-5.38%)
Sep 25, 2023 17.51 18.14 17.67 18.11 56,712,548 +0.38(+2.13%)
Sep 22, 2023 17.79 18.26 17.52 17.74 65,765,516 +0.42(+2.41%)
Sep 21, 2023 17.65 18.02 17.29 17.32 68,316,712 -1.05(-5.74%)
Sep 20, 2023 19.54 19.80 18.33 18.37 58,848,720 -0.94(-4.89%)
Sep 19, 2023 19.64 19.69 18.97 19.32 50,277,916 -0.46(-2.35%)
Sep 18, 2023 19.15 20.03 19.06 19.78 41,886,808 +0.14(+0.71%)
Sep 15, 2023 21.08 21.11 19.30 19.64 77,968,408 -1.85(-8.59%)
Sep 14, 2023 21.70 21.77 20.89 21.49 54,544,292 +0.42(+1.98%)
Sep 13, 2023 20.72 21.71 20.63 21.07 56,379,188 +0.29(+1.38%)
Sep 12, 2023 20.84 21.82 20.69 20.78 49,274,576 -0.51(-2.38%)
Sep 11, 2023 22.07 22.14 20.44 21.29 55,814,488 -0.05(-0.23%)
Sep 08, 2023 21.56 22.02 21.06 21.34 41,164,056 -0.37(-1.69%)
Sep 07, 2023 21.70 21.88 20.84 21.71 62,065,184 -1.56(-6.70%)
Sep 06, 2023 23.69 24.11 22.49 23.26 45,334,900 -0.58(-2.41%)
Sep 05, 2023 23.57 24.40 23.20 23.84 40,149,928 +0.00(+0.00%)
Sep 01, 2023 24.17 24.33 23.33 23.84 50,563,028 +0.16(+0.67%)
Aug 31, 2023 23.00 24.10 22.97 23.68 57,932,588 +0.46(+1.97%)
Aug 30, 2023 22.75 23.52 22.20 23.22 58,902,608 +0.33(+1.43%)
Aug 29, 2023 20.93 23.14 20.81 22.90 62,752,892 +1.64(+7.70%)
Aug 28, 2023 21.10 21.43 20.60 21.26 58,308,916 +0.75(+3.68%)
Aug 25, 2023 20.19 21.01 19.25 20.50 73,869,816 +0.25(+1.22%)
Aug 24, 2023 23.71 23.74 20.09 20.26 87,684,640 -2.17(-9.69%)
Aug 23, 2023 20.79 22.72 20.74 22.43 67,218,432 +1.24(+5.85%)
Aug 22, 2023 22.54 22.65 20.94 21.19 60,174,812 -0.53(-2.42%)
Aug 21, 2023 20.36 21.86 20.24 21.72 60,608,468 +1.72(+8.59%)
Aug 18, 2023 19.08 20.27 18.97 20.00 64,169,700 +0.24(+1.21%)
Aug 17, 2023 20.47 20.59 19.56 19.76 51,007,228 -0.62(-3.02%)
Aug 16, 2023 21.55 21.62 20.32 20.38 54,649,588 -1.26(-5.83%)
Aug 15, 2023 22.45 22.64 21.54 21.64 45,791,940 -1.12(-4.93%)
Aug 14, 2023 20.70 22.79 20.50 22.76 55,392,716 +1.78(+8.47%)
Aug 11, 2023 21.77 21.83 20.85 20.98 66,759,636 -1.66(-7.32%)
Aug 10, 2023 23.48 24.23 22.15 22.64 65,752,760 -0.28(-1.21%)
Aug 09, 2023 24.22 24.26 22.78 22.92 50,078,012 -1.36(-5.60%)
Aug 08, 2023 24.32 24.36 23.25 24.28 53,302,828 -1.19(-4.68%)
Aug 07, 2023 25.27 25.59 24.80 25.47 40,273,240 +0.77(+3.14%)
Aug 04, 2023 24.63 25.76 23.90 24.69 59,699,024 -0.27(-1.07%)
Aug 03, 2023 24.11 25.41 23.89 24.96 51,774,068 -0.13(-0.51%)
Aug 02, 2023 27.29 27.29 24.60 25.09 82,312,264 -3.23(-11.39%)
Aug 01, 2023 27.60 28.50 27.23 28.32 37,742,464 +0.12(+0.42%)
Jul 31, 2023 28.25 28.53 27.74 28.20 37,247,424 +0.26(+0.92%)
Jul 28, 2023 27.78 28.23 26.95 27.94 61,094,756 +1.68(+6.39%)
Jul 27, 2023 26.80 27.84 25.80 26.26 83,563,712 +1.39(+5.59%)
Jul 26, 2023 25.01 25.54 24.03 24.87 54,489,924 -1.06(-4.09%)
Jul 25, 2023 25.12 26.39 25.12 25.93 39,478,248 +1.22(+4.94%)
Jul 24, 2023 24.72 25.25 24.33 24.71 30,085,678 -0.02(-0.08%)
Jul 21, 2023 24.82 25.40 24.32 24.73 43,472,772 +0.63(+2.59%)
Jul 20, 2023 25.60 25.86 23.69 24.11 67,697,264 -2.98(-10.99%)
Jul 19, 2023 28.20 28.23 26.84 27.09 49,309,632 -0.96(-3.43%)
Jul 18, 2023 27.54 28.34 26.89 28.05 46,303,572 +0.20(+0.71%)
Jul 17, 2023 26.08 28.31 25.58 27.85 50,399,640 +1.82(+6.98%)
Jul 14, 2023 27.13 27.82 25.71 26.03 48,272,596 -1.04(-3.85%)
Jul 13, 2023 26.31 27.24 26.01 27.08 42,834,780 +1.58(+6.19%)
Jul 12, 2023 25.25 25.66 24.81 25.50 54,575,556 +1.34(+5.55%)
Jul 11, 2023 24.49 24.55 23.11 24.16 44,448,916 +0.02(+0.08%)
Jul 10, 2023 22.99 24.26 22.91 24.14 40,177,896 +1.35(+5.92%)
Jul 07, 2023 22.91 23.85 22.66 22.79 41,596,448 -0.02(-0.09%)
Jul 06, 2023 22.43 22.88 21.87 22.81 49,692,480 -0.86(-3.65%)
Jul 05, 2023 24.80 24.99 23.65 23.67 38,514,640 -1.63(-6.43%)
Jul 03, 2023 25.07 25.56 24.49 25.30 25,481,502 +0.66(+2.66%)
Jun 30, 2023 24.39 24.98 24.11 24.64 47,958,816 +1.01(+4.28%)
Jun 29, 2023 23.93 23.93 23.00 23.63 45,497,600 +0.09(+0.38%)
Jun 28, 2023 23.01 24.25 22.94 23.54 55,927,008 -0.65(-2.67%)
Jun 27, 2023 22.12 24.31 21.84 24.19 54,558,144 +2.26(+10.32%)
Jun 26, 2023 22.15 23.14 21.88 21.92 47,808,984 +0.20(+0.91%)
Jun 23, 2023 21.79 22.11 21.36 21.73 44,629,024 -1.20(-5.24%)
Jun 22, 2023 22.11 23.20 22.05 22.93 44,920,640 +0.32(+1.40%)
Jun 21, 2023 23.99 24.31 22.53 22.61 59,460,812 -1.82(-7.44%)
Jun 20, 2023 24.64 25.32 23.76 24.43 43,664,040 -0.58(-2.34%)
Jun 16, 2023 26.53 26.55 24.90 25.01 55,897,980 -0.70(-2.74%)
Jun 15, 2023 25.52 26.33 25.72 65,315,388 +11.20(+77.13%)
May 08, 2023 14.33 14.57 13.94 14.52 41,290,540 +0.18(+1.24%)
May 05, 2023 13.50 14.54 13.31 14.34 63,207,596 +0.86(+6.40%)
May 04, 2023 13.38 13.87 13.10 13.48 62,781,728 -0.24(-1.73%)
May 03, 2023 13.99 14.49 13.69 13.71 71,774,800 -0.51(-3.55%)
May 02, 2023 14.53 14.78 13.78 14.22 61,574,972 -0.31(-2.11%)
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.