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 (%)
Mar 31, 2016 1.773 1.784 1.755 1.758 6,257,928 -0.03(-1.71%)
Mar 30, 2016 1.770 1.820 1.766 1.789 8,999,635 +0.05(+3.00%)
Mar 29, 2016 1.656 1.746 1.627 1.737 8,687,658 +0.06(+3.81%)
Mar 28, 2016 1.702 1.702 1.650 1.673 8,457,026 -0.00(-0.12%)
Mar 24, 2016 1.641 1.675 1.675 1.675 10,409,503 -0.00(-0.23%)
Mar 23, 2016 1.740 1.742 1.676 1.679 7,434,554 -0.07(-4.02%)
Mar 22, 2016 1.734 1.766 1.711 1.749 6,631,546 -0.00(-0.26%)
Mar 21, 2016 1.725 1.755 1.704 1.754 7,078,600 +0.01(+0.48%)
Mar 18, 2016 1.689 1.749 1.673 1.745 9,616,188 +0.07(+4.00%)
Mar 17, 2016 1.635 1.688 1.621 1.678 10,621,841 +0.04(+2.18%)
Mar 16, 2016 1.586 1.649 1.570 1.643 12,685,478 +0.04(+2.77%)
Mar 15, 2016 1.591 1.598 1.559 1.598 11,153,544 -0.01(-0.57%)
Mar 14, 2016 1.615 1.629 1.590 1.607 10,460,238 -0.02(-1.16%)
Mar 11, 2016 1.580 1.627 1.576 1.626 10,374,667 +0.09(+5.94%)
Mar 10, 2016 1.539 1.579 1.473 1.535 10,756,318 +0.02(+1.33%)
Mar 09, 2016 1.499 1.527 1.479 1.515 11,203,372 +0.04(+2.47%)
Mar 08, 2016 1.548 1.553 1.474 1.479 13,430,917 -0.11(-6.81%)
Mar 07, 2016 1.533 1.607 1.521 1.587 13,514,767 +0.02(+1.12%)
Mar 04, 2016 1.554 1.607 1.519 1.569 17,666,080 +0.05(+3.17%)
Mar 03, 2016 1.517 1.530 1.489 1.521 9,488,592 +0.00(+0.21%)
Mar 02, 2016 1.495 1.518 1.476 1.518 8,771,232 +0.03(+1.70%)
Mar 01, 2016 1.429 1.493 1.406 1.492 12,723,402 +0.11(+8.32%)
Feb 29, 2016 1.406 1.449 1.378 1.378 15,724,694 -0.01(-0.52%)
Feb 26, 2016 1.395 1.402 1.368 1.385 11,422,483 +0.02(+1.53%)
Feb 25, 2016 1.332 1.365 1.281 1.364 9,516,762 +0.05(+3.87%)
Feb 24, 2016 1.217 1.322 1.195 1.313 15,011,051 +0.05(+4.18%)
Feb 23, 2016 1.296 1.316 1.255 1.260 5,678,686 -0.06(-4.87%)
Feb 22, 2016 1.311 1.347 1.307 1.325 8,683,311 +0.06(+4.74%)
Feb 19, 2016 1.245 1.288 1.240 1.265 7,930,468 +0.02(+1.36%)
Feb 18, 2016 1.299 1.299 1.246 1.248 12,163,237 -0.02(-1.59%)
Feb 17, 2016 1.208 1.276 1.202 1.268 19,182,640 +0.08(+7.15%)
Feb 16, 2016 1.118 1.202 1.103 1.184 20,038,562 +0.11(+10.58%)
Feb 12, 2016 1.055 1.070 1.070 1.070 14,704,172 +0.07(+6.62%)
Feb 11, 2016 0.9766 1.023 0.9655 1.004 18,545,720 -0.02(-2.28%)
Feb 10, 2016 1.087 1.109 1.026 1.027 13,870,690 -0.02(-2.17%)
Feb 09, 2016 1.031 1.111 1.023 1.050 6,707,655 -0.02(-1.94%)
Feb 08, 2016 1.103 1.103 1.019 1.071 10,386,417 -0.09(-7.74%)
Feb 05, 2016 1.280 1.280 1.144 1.161 17,343,504 -0.13(-10.13%)
Feb 04, 2016 1.237 1.316 1.228 1.292 14,075,455 +0.06(+4.92%)
Feb 03, 2016 1.264 1.270 1.155 1.231 9,898,843 +0.01(+0.80%)
Feb 02, 2016 1.311 1.311 1.208 1.221 8,970,236 -0.13(-9.89%)
Feb 01, 2016 1.307 1.376 1.296 1.355 8,231,387 +0.02(+1.51%)
Jan 29, 2016 1.196 1.338 1.196 1.335 12,274,797 +0.16(+13.50%)
Jan 28, 2016 1.216 1.221 1.150 1.176 6,438,916 -0.01(-0.88%)
Jan 27, 2016 1.209 1.256 1.168 1.187 9,400,855 -0.04(-3.54%)
Jan 26, 2016 1.214 1.258 1.193 1.230 8,178,165 +0.04(+2.94%)
Jan 25, 2016 1.235 1.247 1.188 1.195 7,841,227 -0.05(-4.27%)
Jan 22, 2016 1.246 1.273 1.225 1.249 12,647,800 +0.07(+5.85%)
Jan 21, 2016 1.164 1.227 1.129 1.180 13,643,699 +0.05(+4.14%)
Jan 20, 2016 1.068 1.167 1.039 1.133 11,335,023 +0.02(+1.93%)
Jan 19, 2016 1.165 1.184 1.081 1.111 9,467,180 +0.00(+0.35%)
Jan 15, 2016 1.126 1.107 1.107 1.107 12,513,830 -0.17(-13.48%)
Jan 14, 2016 1.221 1.299 1.170 1.280 8,573,210 +0.07(+6.15%)
Jan 13, 2016 1.335 1.362 1.202 1.206 6,680,253 -0.13(-9.48%)
Jan 12, 2016 1.346 1.368 1.277 1.332 8,533,612 +0.03(+2.50%)
Jan 11, 2016 1.302 1.335 1.247 1.299 9,526,178 +0.02(+1.53%)
Jan 08, 2016 1.375 1.388 1.276 1.280 9,951,236 -0.07(-4.93%)
Jan 07, 2016 1.386 1.448 1.336 1.346 8,644,695 -0.15(-10.24%)
Jan 06, 2016 1.552 1.554 1.456 1.500 9,000,649 -0.13(-8.06%)
Jan 05, 2016 1.703 1.704 1.627 1.632 7,176,905 -0.05(-3.09%)
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.