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

Semiconductor Bull 3X Direxion (NY: SOXL )

37.66 -1.99 (-5.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 27, 2013 0.8787 0.8831 0.8643 0.8714 3,937,028 -0.02(-2.30%)
Sep 26, 2013 0.9051 0.9084 0.8812 0.8919 6,426,402 -0.00(-0.15%)
Sep 25, 2013 0.8962 0.9074 0.8760 0.8932 4,557,697 +0.00(+0.26%)
Sep 24, 2013 0.8838 0.9014 0.8732 0.8909 5,962,651 +0.02(+2.01%)
Sep 23, 2013 0.8879 0.9004 0.8625 0.8734 13,178,069 -0.01(-1.29%)
Sep 20, 2013 0.8976 0.9147 0.8808 0.8848 4,426,522 -0.01(-1.61%)
Sep 19, 2013 0.9131 0.9237 0.8911 0.8992 5,989,685 -0.01(-1.04%)
Sep 18, 2013 0.8846 0.9110 0.8735 0.9087 6,629,093 +0.02(+2.57%)
Sep 17, 2013 0.8732 0.8903 0.8732 0.8859 5,242,326 +0.02(+2.02%)
Sep 16, 2013 0.8853 0.8829 0.8656 0.8683 6,804,321 +0.01(+1.20%)
Sep 13, 2013 0.8444 0.8584 0.8337 0.8581 3,006,270 +0.01(+1.33%)
Sep 12, 2013 0.8665 0.8682 0.8431 0.8468 3,655,570 -0.01(-1.74%)
Sep 11, 2013 0.8582 0.8683 0.8390 0.8618 4,354,883 -0.01(-0.86%)
Sep 10, 2013 0.8421 0.8708 0.8418 0.8693 10,249,582 +0.05(+5.55%)
Sep 09, 2013 0.7951 0.8270 0.7933 0.8236 6,104,516 +0.03(+4.01%)
Sep 06, 2013 0.8096 0.8110 0.7715 0.7918 10,816,921 -0.01(-1.22%)
Sep 05, 2013 0.7895 0.8060 0.7874 0.8016 5,258,546 +0.02(+2.35%)
Sep 04, 2013 0.7412 0.7881 0.7349 0.7832 17,424,142 +0.06(+7.68%)
Sep 03, 2013 0.7427 0.7552 0.7170 0.7274 7,809,728 +0.02(+2.45%)
Aug 30, 2013 0.7285 0.7314 0.7026 0.7100 7,538,961 -0.02(-2.74%)
Aug 29, 2013 0.7075 0.7349 0.7033 0.7300 6,107,773 +0.03(+3.82%)
Aug 28, 2013 0.6862 0.7139 0.6862 0.7031 6,998,533 +0.02(+3.30%)
Aug 27, 2013 0.7080 0.7108 0.6776 0.6807 16,432,312 -0.05(-7.46%)
Aug 26, 2013 0.7375 0.7502 0.7319 0.7355 4,190,407 -0.01(-0.68%)
Aug 23, 2013 0.7467 0.7504 0.7280 0.7406 9,312,495 +0.00(+0.07%)
Aug 22, 2013 0.7236 0.7446 0.7236 0.7401 8,656,989 +0.02(+3.39%)
Aug 21, 2013 0.7249 0.7344 0.7080 0.7158 9,008,182 -0.02(-2.20%)
Aug 20, 2013 0.7192 0.7393 0.7187 0.7319 6,793,569 +0.01(+2.01%)
Aug 19, 2013 0.7225 0.7412 0.7170 0.7175 6,408,830 -0.01(-2.03%)
Aug 16, 2013 0.7251 0.7534 0.7209 0.7324 7,454,420 +0.01(+0.99%)
Aug 15, 2013 0.7536 0.7536 0.7243 0.7253 10,772,008 -0.05(-6.86%)
Aug 14, 2013 0.7974 0.7992 0.7742 0.7786 12,655,888 -0.04(-4.45%)
Aug 13, 2013 0.7959 0.8182 0.7798 0.8149 9,115,211 +0.03(+3.34%)
Aug 12, 2013 0.7684 0.7954 0.7682 0.7886 3,818,817 +0.01(+1.11%)
Aug 09, 2013 0.7894 0.7933 0.7741 0.7799 4,412,514 -0.01(-1.48%)
Aug 08, 2013 0.8019 0.8027 0.7775 0.7917 4,345,176 +0.00(+0.31%)
Aug 07, 2013 0.8014 0.8034 0.7798 0.7892 6,383,762 -0.03(-3.12%)
Aug 06, 2013 0.8327 0.8327 0.8052 0.8146 4,708,963 -0.02(-2.04%)
Aug 05, 2013 0.8258 0.8353 0.8237 0.8315 3,621,532 -0.00(-0.47%)
Aug 02, 2013 0.8434 0.8434 0.8195 0.8354 5,194,587 -0.02(-1.89%)
Aug 01, 2013 0.8346 0.8532 0.8289 0.8516 11,276,186 +0.04(+5.41%)
Jul 31, 2013 0.8040 0.8231 0.7985 0.8078 8,041,358 +0.01(+1.44%)
Jul 30, 2013 0.7785 0.8016 0.7780 0.7964 8,059,176 +0.03(+3.34%)
Jul 29, 2013 0.7825 0.7883 0.7642 0.7707 7,453,928 -0.01(-1.64%)
Jul 26, 2013 0.8037 0.8037 0.7707 0.7835 10,539,948 -0.02(-2.71%)
Jul 25, 2013 0.7811 0.8058 0.7759 0.8053 9,446,066 +0.01(+1.79%)
Jul 24, 2013 0.8464 0.8464 0.7880 0.7912 21,436,004 -0.05(-5.48%)
Jul 23, 2013 0.8467 0.8725 0.8332 0.8371 13,512,795 -0.01(-1.10%)
Jul 22, 2013 0.8499 0.8586 0.8354 0.8464 6,964,311 -0.01(-0.73%)
Jul 19, 2013 0.8437 0.8525 0.8278 0.8525 12,440,602 -0.01(-0.61%)
Jul 18, 2013 0.8864 0.8864 0.8485 0.8577 14,380,024 -0.02(-2.50%)
Jul 17, 2013 0.8896 0.8900 0.8724 0.8797 12,671,494 +0.00(+0.28%)
Jul 16, 2013 0.8649 0.8900 0.8636 0.8773 11,804,142 +0.01(+0.82%)
Jul 15, 2013 0.8773 0.8773 0.8639 0.8701 8,350,648 -0.00(-0.02%)
Jul 12, 2013 0.8626 0.8739 0.8556 0.8703 8,494,603 +0.01(+1.71%)
Jul 11, 2013 0.8384 0.8564 0.8290 0.8556 13,965,118 +0.05(+6.37%)
Jul 10, 2013 0.7757 0.8085 0.7752 0.8044 14,351,516 +0.03(+3.43%)
Jul 09, 2013 0.7747 0.7843 0.7692 0.7777 11,041,853 +0.02(+3.09%)
Jul 08, 2013 0.8221 0.8221 0.7466 0.7544 30,411,930 -0.05(-5.95%)
Jul 05, 2013 0.7861 0.8053 0.7756 0.8021 11,849,854 +0.03(+3.90%)
Jul 03, 2013 0.7373 0.7812 0.7373 0.7720 6,594,441 +0.01(+1.58%)
Jul 02, 2013 0.7580 0.7829 0.7448 0.7599 13,260,030 +0.00(+0.26%)
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.