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

Semiconductor Bear -3X Direxion (NY: SOXS )

22.70 +0.96 (+4.42%)
Official Closing Price Updated: 4:10 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 (%)
Jul 29, 2022 217.24 219.81 201.92 203.64 2,621,855 -5.00(-2.40%)
Jul 28, 2022 215.47 229.18 207.08 208.64 2,644,636 -7.92(-3.66%)
Jul 27, 2022 237.93 239.91 210.21 216.56 2,709,338 -35.28(-14.01%)
Jul 26, 2022 244.24 253.88 240.27 251.84 2,287,665 +11.93(+4.97%)
Jul 25, 2022 240.22 250.93 238.56 239.91 2,459,148 +4.59(+1.95%)
Jul 22, 2022 220.94 240.59 220.26 235.32 3,608,905 +16.73(+7.65%)
Jul 21, 2022 226.00 235.90 218.02 218.60 2,947,187 -10.06(-4.40%)
Jul 20, 2022 249.97 254.34 226.10 228.65 2,923,290 -20.53(-8.24%)
Jul 19, 2022 273.42 275.92 244.03 249.19 2,425,730 -38.35(-13.34%)
Jul 18, 2022 270.55 292.38 263.67 287.54 1,775,152 +4.17(+1.47%)
Jul 15, 2022 292.12 306.87 283.00 283.37 1,124,529 -22.30(-7.30%)
Jul 14, 2022 329.17 343.81 301.76 305.67 1,588,872 -20.32(-6.23%)
Jul 13, 2022 353.71 355.49 318.80 325.99 1,438,848 -7.04(-2.11%)
Jul 12, 2022 328.03 340.01 321.20 333.03 1,203,573 -2.61(-0.78%)
Jul 11, 2022 328.08 341.52 323.28 335.63 1,350,772 +22.67(+7.24%)
Jul 08, 2022 332.30 335.28 307.18 312.97 1,657,009 -4.95(-1.56%)
Jul 07, 2022 340.85 342.02 312.76 317.92 1,476,164 -49.35(-13.44%)
Jul 06, 2022 373.00 384.46 354.34 367.26 869,741 -6.36(-1.70%)
Jul 05, 2022 412.49 418.49 373.31 373.62 1,244,055 -9.07(-2.37%)
Jul 01, 2022 364.76 395.40 356.95 382.69 1,661,745 +38.09(+11.05%)
Jun 30, 2022 346.52 361.12 325.73 344.60 1,636,064 +11.88(+3.57%)
Jun 29, 2022 323.02 343.81 322.19 332.72 1,433,185 +21.83(+7.02%)
Jun 28, 2022 284.41 311.77 273.95 310.88 1,384,719 +23.19(+8.06%)
Jun 27, 2022 279.04 295.98 276.49 287.69 1,049,565 +0.10(+0.04%)
Jun 24, 2022 315.00 317.87 287.38 287.59 1,178,445 -43.77(-13.21%)
Jun 23, 2022 318.80 346.63 317.55 331.36 1,151,362 +6.77(+2.09%)
Jun 22, 2022 330.01 332.56 310.73 324.59 1,212,241 +10.42(+3.32%)
Jun 21, 2022 321.15 321.25 298.85 314.17 819,380 -27.83(-8.14%)
Jun 17, 2022 344.02 366.12 334.07 341.99 1,661,182 -4.22(-1.22%)
Jun 16, 2022 318.86 356.63 318.07 346.21 1,976,161 +54.25(+18.58%)
Jun 15, 2022 297.65 315.00 276.91 291.97 1,501,900 -16.94(-5.48%)
Jun 14, 2022 304.79 320.83 299.99 308.90 1,789,001 -6.36(-2.02%)
Jun 13, 2022 295.09 317.71 287.75 315.26 2,658,356 +46.64(+17.36%)
Jun 10, 2022 254.40 269.66 248.19 268.62 2,468,729 +26.47(+10.93%)
Jun 09, 2022 229.75 242.31 217.50 242.15 1,929,584 +18.08(+8.07%)
Jun 08, 2022 213.23 227.98 210.68 224.07 1,929,895 +14.54(+6.94%)
Jun 07, 2022 223.70 227.92 208.23 209.53 1,715,257 -5.78(-2.69%)
Jun 06, 2022 203.43 219.64 200.62 215.31 1,841,482 -0.31(-0.15%)
Jun 03, 2022 211.41 218.96 208.18 215.63 2,354,309 +17.09(+8.61%)
Jun 02, 2022 225.11 225.79 198.12 198.53 2,081,170 -23.76(-10.69%)
Jun 01, 2022 208.18 230.69 205.07 222.30 2,411,328 +10.32(+4.87%)
May 31, 2022 210.10 221.46 206.25 211.98 2,343,705 +2.81(+1.35%)
May 27, 2022 227.09 227.09 207.50 209.16 2,361,009 -28.40(-11.95%)
May 26, 2022 276.07 278.78 234.49 237.56 2,525,297 -31.32(-11.65%)
May 25, 2022 291.71 291.76 261.38 268.88 1,898,970 -17.09(-5.98%)
May 24, 2022 277.01 294.31 275.50 285.97 2,247,132 +20.01(+7.52%)
May 23, 2022 274.88 281.55 263.25 265.96 1,885,501 -3.70(-1.37%)
May 20, 2022 253.46 304.99 252.78 269.66 3,360,424 +1.56(+0.58%)
May 19, 2022 269.82 275.50 248.19 268.10 2,449,013 +4.53(+1.72%)
May 18, 2022 240.22 266.59 231.36 263.57 2,628,843 +34.24(+14.93%)
May 17, 2022 247.83 251.06 227.69 229.33 2,710,215 -40.18(-14.91%)
May 16, 2022 265.18 271.90 256.95 269.51 1,590,939 +12.40(+4.82%)
May 13, 2022 287.38 293.43 250.96 257.11 1,910,753 -48.10(-15.76%)
May 12, 2022 319.95 329.38 296.24 305.20 1,689,971 -4.85(-1.56%)
May 11, 2022 293.06 312.44 271.80 310.05 2,103,259 +26.68(+9.42%)
May 10, 2022 279.04 305.77 267.58 283.37 1,798,095 -23.08(-7.53%)
May 09, 2022 282.95 310.73 273.57 306.45 2,553,789 +40.85(+15.38%)
May 06, 2022 266.33 280.19 248.30 265.60 2,111,775 +7.82(+3.03%)
May 05, 2022 237.82 268.52 237.20 257.78 2,493,843 +31.73(+14.04%)
May 04, 2022 250.18 274.25 225.01 226.05 1,807,332 -29.49(-11.54%)
May 03, 2022 264.19 270.39 249.81 255.54 1,352,589 -7.14(-2.72%)
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.