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

Semiconductor Bear -3X ETF Direxion (NY: SOXS )

19.27 +0.44 (+2.34%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 30, 2021 356.33 364.58 347.82 365.09 251,073 +0.00(+0.00%)
Sep 29, 2021 346.53 367.05 342.92 365.09 282,255 +17.53(+5.04%)
Sep 28, 2021 327.45 348.59 323.84 347.56 389,254 +36.61(+11.77%)
Sep 27, 2021 319.20 325.13 308.11 310.95 209,149 +1.03(+0.33%)
Sep 24, 2021 316.62 317.14 307.86 309.92 167,280 +1.55(+0.50%)
Sep 23, 2021 317.14 320.49 305.79 308.37 218,622 -12.89(-4.01%)
Sep 22, 2021 335.19 338.80 319.20 321.26 265,457 -21.14(-6.17%)
Sep 21, 2021 338.28 352.46 335.19 342.40 234,980 -3.61(-1.04%)
Sep 20, 2021 341.37 359.94 338.80 346.01 365,745 +24.24(+7.53%)
Sep 17, 2021 309.92 326.42 309.41 321.78 290,454 +13.92(+4.52%)
Sep 16, 2021 315.59 320.23 304.25 307.86 278,438 -2.58(-0.83%)
Sep 15, 2021 314.04 322.29 309.40 310.43 214,305 -3.61(-1.15%)
Sep 14, 2021 312.50 319.71 307.34 314.04 320,443 -1.55(-0.49%)
Sep 13, 2021 314.56 328.48 313.01 315.59 275,913 -8.25(-2.55%)
Sep 10, 2021 324.87 324.87 308.89 323.84 420,903 -8.25(-2.48%)
Sep 09, 2021 336.73 336.73 326.03 332.09 153,329 -3.61(-1.08%)
Sep 08, 2021 329.00 344.47 326.42 335.70 233,069 +11.86(+3.66%)
Sep 07, 2021 320.23 329.46 319.71 323.84 101,469 +3.61(+1.13%)
Sep 03, 2021 327.97 329.51 316.11 320.23 148,161 -7.22(-2.20%)
Sep 02, 2021 326.94 331.32 323.84 327.45 118,623 -2.58(-0.78%)
Sep 01, 2021 320.75 330.55 319.71 330.03 136,316 +5.16(+1.59%)
Aug 31, 2021 317.65 333.12 316.62 324.87 212,909 +7.22(+2.27%)
Aug 30, 2021 316.11 321.78 308.89 317.65 177,842 -3.09(-0.96%)
Aug 27, 2021 338.80 340.34 318.68 320.75 192,801 -19.59(-5.76%)
Aug 26, 2021 342.92 348.08 335.71 340.34 127,435 -0.52(-0.15%)
Aug 25, 2021 344.98 345.50 332.61 340.86 135,911 -7.22(-2.07%)
Aug 24, 2021 346.01 351.17 342.92 348.08 87,951 -1.55(-0.44%)
Aug 23, 2021 368.70 368.70 347.05 349.62 155,498 -29.91(-7.88%)
Aug 20, 2021 385.21 393.97 377.47 379.53 127,139 -8.77(-2.26%)
Aug 19, 2021 402.22 412.54 381.08 388.30 293,881 -9.80(-2.46%)
Aug 18, 2021 381.60 398.61 376.44 398.10 162,300 +17.53(+4.61%)
Aug 17, 2021 368.19 390.36 368.19 380.56 251,111 +20.63(+5.73%)
Aug 16, 2021 360.45 368.19 356.33 359.94 120,530 +4.13(+1.16%)
Aug 13, 2021 363.03 366.13 354.78 355.81 97,943 -7.22(-1.99%)
Aug 12, 2021 355.81 371.80 355.81 363.03 138,783 +11.86(+3.38%)
Aug 11, 2021 343.44 364.58 343.44 351.17 171,454 +3.09(+0.89%)
Aug 10, 2021 334.15 355.30 333.12 348.08 145,469 +11.34(+3.37%)
Aug 09, 2021 330.03 340.86 328.48 336.73 113,206 +4.13(+1.24%)
Aug 06, 2021 334.67 336.14 328.48 332.61 122,941 +3.61(+1.10%)
Aug 05, 2021 323.32 334.16 322.29 329.00 172,750 +1.55(+0.47%)
Aug 04, 2021 338.80 338.80 322.38 327.45 300,909 -11.34(-3.35%)
Aug 03, 2021 343.95 356.33 338.28 338.80 239,206 -6.19(-1.79%)
Aug 02, 2021 344.98 347.04 331.06 344.98 262,180 -6.70(-1.91%)
Jul 30, 2021 369.22 369.74 349.62 351.69 241,238 -7.74(-2.15%)
Jul 29, 2021 379.53 379.53 356.33 359.42 257,763 -20.11(-5.30%)
Jul 28, 2021 396.55 401.71 375.92 379.53 195,426 -21.14(-5.28%)
Jul 27, 2021 384.17 423.37 384.17 400.68 235,673 +20.63(+5.43%)
Jul 26, 2021 384.69 387.01 376.01 380.05 94,349 +1.55(+0.41%)
Jul 23, 2021 379.53 393.71 377.47 378.50 106,651 -8.77(-2.26%)
Jul 22, 2021 384.69 393.97 378.50 387.27 127,632 +10.83(+2.88%)
Jul 21, 2021 410.47 411.50 376.44 376.44 203,041 -38.16(-9.20%)
Jul 20, 2021 429.04 443.48 405.83 414.60 212,856 -18.56(-4.29%)
Jul 19, 2021 452.24 457.40 430.64 433.16 304,374 -0.52(-0.12%)
Jul 16, 2021 399.13 434.71 395.00 433.68 229,132 +27.85(+6.86%)
Jul 15, 2021 384.17 414.04 384.17 405.83 205,866 +24.24(+6.35%)
Jul 14, 2021 369.22 383.66 357.88 381.60 223,965 +4.12(+1.09%)
Jul 13, 2021 375.41 381.34 370.77 377.47 127,708 +6.19(+1.67%)
Jul 12, 2021 381.60 384.95 370.77 371.28 97,184 -13.92(-3.61%)
Jul 09, 2021 402.22 410.99 383.66 385.21 117,529 -20.63(-5.08%)
Jul 08, 2021 417.69 424.91 400.16 405.83 188,479 +13.92(+3.55%)
Jul 07, 2021 369.22 397.07 368.19 391.91 136,957 +15.47(+4.11%)
Jul 06, 2021 370.25 390.88 366.64 376.44 161,288 +2.58(+0.69%)
Jul 02, 2021 371.28 383.14 370.25 373.86 93,582 -7.22(-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.