Skip to main content

Semiconductor Bull 3X Direxion (NY: SOXL )

55.30 +2.23 (+4.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 54.23 55.45 52.35 55.30 44,177,920 +2.23(+4.20%)
Jun 24, 2024 56.29 57.33 52.88 53.07 54,375,208 -4.97(-8.56%)
Jun 21, 2024 58.26 60.01 55.87 58.04 50,499,684 -1.81(-3.03%)
Jun 20, 2024 65.34 65.64 58.62 59.85 60,923,412 -5.21(-8.00%)
Jun 18, 2024 63.24 66.00 62.92 65.06 47,201,812 +2.56(+4.10%)
Jun 17, 2024 60.83 62.97 58.78 62.49 54,251,836 +2.56(+4.28%)
Jun 14, 2024 58.78 60.38 58.19 59.93 39,222,216 -0.76(-1.25%)
Jun 13, 2024 59.90 61.32 58.14 60.69 45,719,924 +2.13(+3.64%)
Jun 12, 2024 57.08 59.28 56.65 58.56 73,851,072 +4.54(+8.40%)
Jun 11, 2024 53.23 54.33 51.55 54.02 37,733,968 +0.22(+0.41%)
Jun 10, 2024 50.38 54.43 50.28 53.80 43,953,596 +2.07(+4.01%)
Jun 07, 2024 52.08 52.75 50.67 51.72 50,390,256 -0.64(-1.22%)
Jun 06, 2024 53.64 53.64 51.09 52.36 43,932,928 -1.01(-1.89%)
Jun 05, 2024 49.89 53.72 49.43 53.37 66,641,600 +5.91(+12.46%)
Jun 04, 2024 48.32 48.51 46.30 47.46 46,737,676 -1.00(-2.06%)
Jun 03, 2024 50.67 50.79 45.99 48.45 53,221,916 +0.00(+0.00%)
May 31, 2024 50.16 50.58 44.26 48.45 72,726,968 -1.41(-2.82%)
May 30, 2024 50.70 51.20 48.84 49.86 38,535,188 -0.98(-1.92%)
May 29, 2024 51.01 51.77 50.51 50.84 42,850,188 -3.05(-5.66%)
May 28, 2024 53.19 54.74 51.60 53.89 50,723,808 +2.59(+5.05%)
May 24, 2024 49.88 51.93 49.21 51.30 48,615,272 +2.62(+5.39%)
May 23, 2024 53.00 53.05 47.42 48.67 81,290,560 -0.57(-1.15%)
May 22, 2024 49.11 49.86 47.96 49.24 55,320,580 +1.40(+2.92%)
May 21, 2024 46.42 48.05 46.28 47.85 36,477,880 -0.27(-0.56%)
May 20, 2024 45.83 49.16 45.68 48.11 55,160,608 +2.84(+6.28%)
May 17, 2024 46.88 47.25 44.21 45.27 41,081,336 -0.86(-1.86%)
May 16, 2024 46.83 47.90 46.08 46.13 46,373,584 -0.74(-1.57%)
May 15, 2024 44.54 46.94 43.87 46.87 57,963,812 +3.78(+8.77%)
May 14, 2024 41.06 43.32 40.93 43.09 41,621,220 +1.93(+4.70%)
May 13, 2024 41.48 41.95 40.96 41.15 30,598,226 +0.24(+0.58%)
May 10, 2024 41.03 42.12 40.40 40.91 47,181,116 +1.07(+2.68%)
May 09, 2024 40.29 40.51 39.20 39.85 39,123,896 -0.45(-1.11%)
May 08, 2024 38.95 40.39 38.85 40.30 53,809,584 +0.05(+0.12%)
May 07, 2024 41.41 41.79 40.17 40.25 51,538,404 -0.94(-2.28%)
May 06, 2024 39.86 41.26 39.37 41.18 48,367,740 +2.32(+5.98%)
May 03, 2024 38.64 39.47 38.00 38.86 58,764,472 +2.51(+6.91%)
May 02, 2024 35.88 36.81 34.02 36.35 56,654,040 +2.07(+6.05%)
May 01, 2024 35.98 37.95 33.56 34.27 97,336,192 -3.80(-9.98%)
Apr 30, 2024 39.97 41.37 38.01 38.07 56,246,812 -2.42(-5.98%)
Apr 29, 2024 39.49 40.72 38.60 40.50 51,194,456 +0.81(+2.04%)
Apr 26, 2024 37.22 40.18 36.90 39.69 59,208,100 +2.38(+6.39%)
Apr 25, 2024 35.18 38.07 34.54 37.30 80,713,480 +1.91(+5.41%)
Apr 24, 2024 36.81 37.37 34.50 35.39 80,389,800 +1.38(+4.05%)
Apr 23, 2024 32.73 34.56 32.50 34.01 66,426,396 +2.03(+6.36%)
Apr 22, 2024 31.49 32.76 30.41 31.98 65,156,792 +1.28(+4.16%)
Apr 19, 2024 33.86 34.48 30.12 30.70 105,536,496 -4.11(-11.80%)
Apr 18, 2024 35.94 36.70 34.43 34.81 91,581,352 -2.14(-5.80%)
Apr 17, 2024 40.49 40.74 36.54 36.96 85,505,424 -3.47(-8.58%)
Apr 16, 2024 39.64 41.05 39.10 40.43 62,727,644 +0.76(+1.91%)
Apr 15, 2024 42.87 43.28 38.99 39.67 62,145,860 -1.73(-4.17%)
Apr 12, 2024 43.20 43.43 40.91 41.39 80,203,656 -4.28(-9.37%)
Apr 11, 2024 43.59 45.92 42.54 45.67 64,778,916 +2.70(+6.29%)
Apr 10, 2024 42.99 44.64 42.07 42.97 75,012,352 -2.29(-5.07%)
Apr 09, 2024 45.24 45.72 43.05 45.26 66,564,324 +1.39(+3.16%)
Apr 08, 2024 44.38 45.06 43.38 43.88 42,858,288 +0.38(+0.87%)
Apr 05, 2024 42.58 44.40 41.82 43.50 71,351,816 +1.25(+2.95%)
Apr 04, 2024 47.99 48.35 41.86 42.25 82,810,320 -3.81(-8.27%)
Apr 03, 2024 44.17 47.05 44.09 46.06 54,062,388 +0.31(+0.68%)
Apr 02, 2024 45.70 46.03 44.25 45.75 57,514,960 -2.10(-4.40%)
Apr 01, 2024 46.60 49.85 46.59 47.86 63,346,412 +1.46(+3.14%)
Mar 28, 2024 46.18 46.50 45.88 46.40 45,814,384 +0.03(+0.06%)
Mar 27, 2024 46.10 46.41 45.02 46.37 56,754,996 +1.47(+3.26%)
Mar 26, 2024 46.69 47.24 44.75 44.90 55,768,688 -0.86(-1.87%)
Mar 25, 2024 44.38 47.04 44.02 45.76 54,985,724 -0.54(-1.16%)
Mar 22, 2024 45.55 47.37 45.13 46.30 57,313,836 +0.12(+0.26%)
Mar 21, 2024 47.49 48.62 45.93 46.18 82,591,176 +2.90(+6.71%)
Mar 20, 2024 41.47 43.68 40.51 43.28 79,217,704 +1.97(+4.78%)
Mar 19, 2024 40.60 41.83 38.84 41.30 83,583,608 -1.08(-2.55%)
Mar 18, 2024 44.54 45.10 42.18 42.39 65,100,768 -0.20(-0.47%)
Mar 15, 2024 41.66 43.98 41.47 42.58 72,761,072 -0.79(-1.81%)
Mar 14, 2024 45.33 46.17 42.03 43.37 77,979,248 -2.54(-5.53%)
Mar 13, 2024 47.73 47.87 44.93 45.91 79,687,704 -3.49(-7.06%)
Mar 12, 2024 48.26 49.51 45.83 49.40 89,656,608 +2.80(+6.01%)
Mar 11, 2024 46.77 47.62 44.94 46.60 76,563,152 -2.17(-4.45%)
Mar 08, 2024 55.74 56.78 48.62 48.77 129,512,448 -6.35(-11.51%)
Mar 07, 2024 51.96 55.86 51.91 55.12 91,385,784 +5.08(+10.16%)
Mar 06, 2024 49.58 51.66 48.54 50.04 91,777,064 +3.37(+7.22%)
Mar 05, 2024 47.84 48.82 45.10 46.67 76,774,512 -2.92(-5.89%)
Mar 04, 2024 49.82 51.22 48.82 49.59 81,346,928 +1.43(+2.98%)
Mar 01, 2024 44.24 48.77 44.08 48.15 90,947,240 +5.47(+12.82%)
Feb 29, 2024 41.06 42.97 40.62 42.68 67,420,264 +3.03(+7.64%)
Feb 28, 2024 39.60 40.35 39.01 39.66 46,334,712 -1.31(-3.19%)
Feb 27, 2024 41.66 42.01 40.64 40.96 48,290,904 -0.10(-0.24%)
Feb 26, 2024 41.07 41.65 40.25 41.06 49,573,192 +1.04(+2.59%)
Feb 23, 2024 41.99 42.52 39.27 40.02 68,679,816 -1.25(-3.02%)
Feb 22, 2024 40.30 41.90 39.73 41.27 96,888,064 +5.26(+14.61%)
Feb 21, 2024 34.98 36.02 34.45 36.01 64,930,852 -0.28(-0.77%)
Feb 20, 2024 37.10 37.53 34.53 36.29 81,042,256 -1.90(-4.98%)
Feb 16, 2024 39.70 40.63 37.83 38.19 77,432,296 -0.78(-1.99%)
Feb 15, 2024 39.85 39.97 38.36 38.97 60,852,348 -0.01(-0.03%)
Feb 14, 2024 38.00 39.12 37.47 38.98 62,457,024 +2.27(+6.19%)
Feb 13, 2024 35.58 37.83 35.03 36.71 86,389,064 -2.30(-5.90%)
Feb 12, 2024 39.27 41.18 38.51 39.01 72,262,008 -0.17(-0.43%)
Feb 09, 2024 37.72 39.40 37.03 39.18 66,101,304 +2.16(+5.84%)
Feb 08, 2024 35.61 37.81 35.51 37.01 59,599,112 +1.78(+5.06%)
Feb 07, 2024 34.31 35.36 33.34 35.23 63,319,192 +1.52(+4.52%)
Feb 06, 2024 35.24 35.35 32.54 33.71 62,768,340 -1.27(-3.62%)
Feb 05, 2024 34.42 35.47 33.30 34.97 65,996,132 +1.44(+4.31%)
Feb 02, 2024 32.23 33.80 32.05 33.53 68,076,456 +1.20(+3.70%)
Feb 01, 2024 32.16 32.60 31.09 32.33 60,498,288 +0.35(+1.09%)
Jan 31, 2024 31.80 33.75 31.03 31.98 85,876,784 -1.42(-4.26%)
Jan 30, 2024 34.43 35.00 32.93 33.41 55,510,476 -1.50(-4.31%)
Jan 29, 2024 34.11 35.00 33.39 34.91 54,228,340 +1.03(+3.03%)
Jan 26, 2024 34.74 35.42 33.58 33.89 71,191,960 -3.10(-8.38%)
Jan 25, 2024 39.36 39.39 36.39 36.98 82,420,592 -0.30(-0.80%)
Jan 24, 2024 36.97 38.78 36.13 37.28 97,379,592 +1.49(+4.18%)
Jan 23, 2024 35.10 35.88 34.10 35.79 50,912,984 +0.66(+1.87%)
Jan 22, 2024 35.55 36.44 34.10 35.13 73,470,448 +0.40(+1.15%)
Jan 19, 2024 32.30 34.86 31.78 34.73 92,183,776 +3.66(+11.77%)
Jan 18, 2024 30.61 31.20 29.70 31.08 99,502,992 +2.75(+9.71%)
Jan 17, 2024 28.27 28.45 26.86 28.33 77,220,608 -0.76(-2.60%)
Jan 16, 2024 28.05 29.72 27.60 29.08 77,823,960 +1.09(+3.88%)
Jan 12, 2024 28.48 28.87 27.51 28.00 49,170,836 -0.36(-1.26%)
Jan 11, 2024 28.15 28.93 26.68 28.36 77,455,464 +0.29(+1.03%)
Jan 10, 2024 28.54 28.58 26.99 28.07 62,566,316 -0.25(-0.88%)
Jan 09, 2024 27.40 29.03 27.25 28.32 67,658,968 -0.01(-0.03%)
Jan 08, 2024 26.39 28.57 26.33 28.33 73,107,520 +2.49(+9.64%)
Jan 05, 2024 25.56 26.52 25.31 25.84 74,214,536 +0.35(+1.37%)
Jan 04, 2024 24.87 26.23 24.71 25.49 75,097,864 -0.67(-2.55%)
Jan 03, 2024 26.49 26.95 25.79 26.15 62,267,424 -1.78(-6.38%)
Jan 02, 2024 29.78 29.79 27.16 27.94 79,656,912 -3.35(-10.70%)
Dec 29, 2023 32.05 32.23 30.78 31.29 53,489,908 -0.82(-2.55%)
Dec 28, 2023 32.47 32.66 31.93 32.10 34,923,240 -0.13(-0.40%)
Dec 27, 2023 32.44 32.62 31.73 32.23 48,019,132 +0.19(+0.59%)
Dec 26, 2023 30.82 32.41 30.80 32.04 48,602,268 +1.64(+5.41%)
Dec 22, 2023 30.51 30.97 29.77 30.40 42,813,268 +0.25(+0.83%)
Dec 21, 2023 29.64 30.30 29.25 30.15 62,017,064 +2.22(+7.93%)
Dec 20, 2023 30.02 30.44 27.89 27.93 59,627,100 -2.63(-8.62%)
Dec 19, 2023 30.15 30.80 30.11 30.57 39,448,408 +0.46(+1.52%)
Dec 18, 2023 30.38 30.53 29.29 30.11 46,233,324 -0.28(-0.92%)
Dec 15, 2023 30.28 31.40 30.17 30.39 67,317,560 +0.38(+1.26%)
Dec 14, 2023 28.45 30.31 28.44 30.01 86,777,192 +2.26(+8.13%)
Dec 13, 2023 26.54 28.23 26.26 27.76 80,906,160 +1.26(+4.77%)
Dec 12, 2023 25.60 26.56 25.45 26.49 55,923,716 +0.54(+2.07%)
Dec 11, 2023 24.25 26.23 24.17 25.96 81,018,840 +2.40(+10.17%)
Dec 08, 2023 22.87 23.90 22.82 23.56 69,696,400 +0.52(+2.24%)
Dec 07, 2023 21.89 23.26 21.69 23.04 77,607,192 +1.70(+7.96%)
Dec 06, 2023 22.70 22.76 21.28 21.34 60,268,692 -0.46(-2.10%)
Dec 05, 2023 21.55 21.96 21.21 21.80 51,989,120 -0.38(-1.70%)
Dec 04, 2023 22.23 22.31 21.16 22.18 55,902,684 -0.76(-3.29%)
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.