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

Semiconductor Bull 3X Direxion (NY: SOXL )

33.55 -1.57 (-4.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 31, 2013 0.7839 0.8075 0.7735 0.7793 9,443,117 -0.02(-2.92%)
May 30, 2013 0.7723 0.8115 0.7723 0.8027 11,660,065 +0.04(+4.60%)
May 29, 2013 0.7371 0.7746 0.7371 0.7674 6,096,038 +0.01(+1.22%)
May 28, 2013 0.7775 0.7775 0.7528 0.7581 11,263,960 +0.02(+2.67%)
May 24, 2013 0.7243 0.7384 0.7161 0.7384 6,416,756 -0.00(-0.02%)
May 23, 2013 0.7173 0.7425 0.6974 0.7386 19,122,594 -0.00(-0.11%)
May 22, 2013 0.7816 0.7996 0.7280 0.7394 26,280,750 -0.04(-4.58%)
May 21, 2013 0.7848 0.7848 0.7676 0.7749 9,519,856 -0.00(-0.21%)
May 20, 2013 0.7853 0.7902 0.7720 0.7765 17,259,542 -0.00(-0.56%)
May 17, 2013 0.7699 0.7821 0.7594 0.7809 9,504,926 +0.03(+3.76%)
May 16, 2013 0.7736 0.7796 0.7498 0.7526 8,724,082 -0.01(-1.91%)
May 15, 2013 0.7474 0.7769 0.7406 0.7672 8,443,608 +0.03(+4.22%)
May 13, 2013 0.7609 0.7609 0.7329 0.7362 14,999,157 -0.02(-3.00%)
May 10, 2013 0.7458 0.7591 0.7440 0.7589 12,299,043 +0.02(+2.73%)
May 09, 2013 0.7274 0.7485 0.7246 0.7388 15,452,156 +0.01(+1.59%)
May 08, 2013 0.6999 0.7284 0.6992 0.7272 10,862,325 +0.03(+3.93%)
May 07, 2013 0.7109 0.7109 0.6883 0.6997 10,423,580 -0.00(-0.14%)
May 06, 2013 0.7002 0.7090 0.6916 0.7007 17,913,452 +0.01(+2.01%)
May 03, 2013 0.6909 0.6999 0.6675 0.6868 21,869,894 +0.02(+2.90%)
May 02, 2013 0.6559 0.6704 0.6431 0.6675 12,912,401 +0.03(+4.14%)
May 01, 2013 0.6628 0.6628 0.6388 0.6409 10,118,407 -0.02(-2.81%)
Apr 30, 2013 0.6468 0.6595 0.6315 0.6595 9,883,828 +0.02(+2.97%)
Apr 29, 2013 0.6185 0.6453 0.6185 0.6405 10,256,401 +0.02(+3.42%)
Apr 26, 2013 0.6191 0.6261 0.6123 0.6193 9,503,390 -0.02(-2.74%)
Apr 25, 2013 0.6252 0.6484 0.6234 0.6367 18,514,152 +0.02(+2.92%)
Apr 24, 2013 0.5864 0.6243 0.5864 0.6187 18,420,824 +0.02(+3.60%)
Apr 23, 2013 0.5697 0.5999 0.5697 0.5972 30,535,854 +0.04(+6.44%)
Apr 22, 2013 0.5485 0.5673 0.5270 0.5610 22,786,460 +0.02(+3.05%)
Apr 19, 2013 0.5374 0.5482 0.5202 0.5444 23,412,474 +0.01(+2.39%)
Apr 18, 2013 0.5609 0.5744 0.5290 0.5317 19,732,390 -0.01(-2.71%)
Apr 17, 2013 0.5827 0.5827 0.5392 0.5465 27,145,890 -0.06(-9.86%)
Apr 16, 2013 0.5861 0.6079 0.5804 0.6063 15,393,112 +0.03(+6.01%)
Apr 15, 2013 0.5996 0.6108 0.5687 0.5719 23,540,332 -0.04(-7.14%)
Apr 12, 2013 0.6102 0.6216 0.5949 0.6159 11,682,368 -0.01(-1.48%)
Apr 11, 2013 0.6247 0.6367 0.6131 0.6252 13,899,930 -0.01(-0.98%)
Apr 10, 2013 0.5990 0.6336 0.5986 0.6313 30,011,462 +0.04(+6.42%)
Apr 09, 2013 0.5721 0.6055 0.5672 0.5933 20,363,934 +0.02(+2.73%)
Apr 08, 2013 0.5608 0.5775 0.5439 0.5775 14,337,814 +0.02(+3.68%)
Apr 05, 2013 0.5379 0.5597 0.5265 0.5570 27,825,480 -0.01(-1.44%)
Apr 04, 2013 0.5449 0.5664 0.5334 0.5651 17,780,924 +0.02(+3.83%)
Apr 03, 2013 0.6022 0.6022 0.5382 0.5443 25,915,610 -0.03(-6.01%)
Apr 02, 2013 0.6133 0.6133 0.5726 0.5791 24,302,560 -0.02(-2.87%)
Apr 01, 2013 0.6226 0.6283 0.5904 0.5962 15,246,700 -0.04(-5.64%)
Mar 28, 2013 0.6305 0.6348 0.6129 0.6318 11,913,444 +0.01(+1.81%)
Mar 27, 2013 0.6079 0.6226 0.5960 0.6206 9,574,231 +0.00(+0.42%)
Mar 26, 2013 0.6063 0.6190 0.6063 0.6180 9,847,455 +0.02(+2.76%)
Mar 25, 2013 0.6172 0.6265 0.5918 0.6014 14,089,227 -0.00(-0.51%)
Mar 22, 2013 0.5957 0.6144 0.5939 0.6045 15,073,315 +0.02(+3.14%)
Mar 21, 2013 0.6134 0.6134 0.5841 0.5861 21,069,758 -0.03(-4.73%)
Mar 20, 2013 0.6055 0.6185 0.6035 0.6152 21,609,756 +0.02(+3.92%)
Mar 19, 2013 0.6086 0.6108 0.5767 0.5920 18,659,642 -0.01(-1.17%)
Mar 18, 2013 0.5983 0.6157 0.5905 0.5990 22,797,396 -0.03(-4.04%)
Mar 15, 2013 0.6561 0.6561 0.6182 0.6242 22,606,440 -0.03(-4.86%)
Mar 14, 2013 0.6541 0.6654 0.6512 0.6561 10,252,162 +0.01(+1.38%)
Mar 13, 2013 0.6396 0.6509 0.6291 0.6471 13,188,759 +0.01(+0.89%)
Mar 12, 2013 0.6232 0.6421 0.6232 0.6414 10,595,674 +0.01(+1.49%)
Mar 11, 2013 0.6258 0.6341 0.6144 0.6320 10,203,932 +0.00(+0.47%)
Mar 08, 2013 0.6429 0.6429 0.6128 0.6291 30,285,486 +0.00(+0.23%)
Mar 07, 2013 0.6261 0.6371 0.6217 0.6276 16,027,236 +0.01(+1.29%)
Mar 06, 2013 0.6299 0.6302 0.6139 0.6196 22,530,684 +0.00(+0.45%)
Mar 05, 2013 0.5993 0.6211 0.5991 0.6169 25,141,464 +0.03(+5.69%)
Mar 04, 2013 0.5890 0.5911 0.5698 0.5837 11,150,971 -0.00(-0.42%)
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.