Skip to main content

Semiconductor Bull 3X Direxion (NY: SOXL )

54.41 -0.89 (-1.61%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 1.791 1.793 1.725 1.743 5,963,671 -0.04(-2.50%)
Sep 29, 2014 1.725 1.805 1.717 1.788 4,546,109 +0.01(+0.42%)
Sep 26, 2014 1.746 1.795 1.745 1.780 5,783,770 +0.06(+3.48%)
Sep 25, 2014 1.815 1.815 1.703 1.721 9,668,698 -0.10(-5.41%)
Sep 24, 2014 1.769 1.822 1.764 1.819 4,891,240 +0.06(+3.59%)
Sep 23, 2014 1.742 1.798 1.729 1.756 5,997,708 -0.01(-0.78%)
Sep 22, 2014 1.820 1.828 1.760 1.770 9,032,230 -0.07(-3.66%)
Sep 19, 2014 1.921 1.926 1.827 1.837 7,276,969 -0.07(-3.57%)
Sep 18, 2014 1.853 1.905 1.834 1.905 7,363,823 +0.08(+4.30%)
Sep 17, 2014 1.791 1.856 1.791 1.827 8,863,544 +0.04(+2.36%)
Sep 16, 2014 1.690 1.792 1.686 1.784 6,707,206 +0.09(+5.19%)
Sep 15, 2014 1.768 1.774 1.694 1.696 8,289,281 -0.06(-3.65%)
Sep 12, 2014 1.818 1.818 1.748 1.761 6,055,349 -0.07(-3.87%)
Sep 11, 2014 1.801 1.832 1.775 1.831 4,493,488 +0.01(+0.76%)
Sep 10, 2014 1.819 1.829 1.782 1.818 8,241,942 -0.00(-0.10%)
Sep 09, 2014 1.869 1.875 1.812 1.819 4,649,524 -0.05(-2.65%)
Sep 08, 2014 1.858 1.900 1.850 1.869 6,331,428 +0.01(+0.62%)
Sep 05, 2014 1.810 1.858 1.808 1.858 9,231,562 +0.05(+2.51%)
Sep 04, 2014 1.808 1.851 1.799 1.812 7,376,668 +0.01(+0.77%)
Sep 03, 2014 1.814 1.820 1.784 1.798 4,241,926 +0.02(+0.88%)
Sep 02, 2014 1.819 1.819 1.759 1.783 4,518,592 -0.02(-1.35%)
Aug 29, 2014 1.797 1.807 1.807 1.807 22,665,340 +0.02(+1.11%)
Aug 28, 2014 1.733 1.787 1.716 1.787 3,368,893 +0.04(+2.14%)
Aug 27, 2014 1.739 1.755 1.717 1.750 4,060,199 +0.01(+0.55%)
Aug 26, 2014 1.735 1.759 1.735 1.740 3,752,952 +0.00(+0.09%)
Aug 25, 2014 1.795 1.795 1.730 1.739 7,410,575 -0.02(-1.21%)
Aug 22, 2014 1.763 1.780 1.737 1.760 6,898,257 +0.00(+0.22%)
Aug 21, 2014 1.739 1.758 1.724 1.756 4,753,657 +0.02(+1.33%)
Aug 20, 2014 1.692 1.742 1.686 1.733 5,301,642 +0.04(+2.46%)
Aug 19, 2014 1.662 1.700 1.662 1.692 4,941,840 +0.04(+2.14%)
Aug 18, 2014 1.655 1.656 1.623 1.656 6,579,926 +0.02(+1.32%)
Aug 15, 2014 1.619 1.654 1.586 1.635 7,890,812 +0.05(+3.02%)
Aug 14, 2014 1.580 1.596 1.573 1.587 5,188,381 +0.01(+0.53%)
Aug 13, 2014 1.548 1.578 1.543 1.578 6,422,390 +0.04(+2.88%)
Aug 12, 2014 1.531 1.552 1.495 1.534 6,132,096 -0.01(-0.38%)
Aug 11, 2014 1.517 1.564 1.517 1.540 8,367,527 +0.05(+3.02%)
Aug 08, 2014 1.461 1.495 1.452 1.495 7,014,388 +0.05(+3.35%)
Aug 07, 2014 1.537 1.543 1.434 1.446 7,715,605 -0.06(-3.92%)
Aug 06, 2014 1.470 1.535 1.466 1.505 8,750,021 +0.01(+0.89%)
Aug 05, 2014 1.515 1.541 1.472 1.492 7,483,018 -0.05(-2.98%)
Aug 04, 2014 1.532 1.552 1.495 1.538 5,004,045 +0.02(+1.25%)
Aug 01, 2014 1.488 1.547 1.481 1.519 10,186,623 +0.02(+1.50%)
Jul 31, 2014 1.556 1.564 1.485 1.497 10,437,859 -0.11(-6.78%)
Jul 30, 2014 1.586 1.618 1.575 1.605 6,434,909 +0.05(+2.95%)
Jul 29, 2014 1.577 1.604 1.557 1.559 6,338,927 -0.01(-0.46%)
Jul 28, 2014 1.577 1.577 1.509 1.567 8,856,175 -0.01(-0.32%)
Jul 25, 2014 1.639 1.639 1.556 1.572 11,586,254 -0.10(-6.02%)
Jul 24, 2014 1.716 1.718 1.667 1.672 10,730,565 -0.04(-2.53%)
Jul 23, 2014 1.824 1.824 1.713 1.716 13,248,270 -0.13(-6.91%)
Jul 22, 2014 1.841 1.854 1.817 1.843 4,679,062 +0.03(+1.91%)
Jul 21, 2014 1.794 1.818 1.777 1.808 3,703,462 +0.01(+0.82%)
Jul 18, 2014 1.748 1.799 1.736 1.794 5,735,192 +0.07(+3.92%)
Jul 17, 2014 1.826 1.826 1.716 1.726 13,740,113 -0.14(-7.72%)
Jul 16, 2014 1.850 1.873 1.836 1.871 6,257,681 +0.06(+3.46%)
Jul 15, 2014 1.839 1.839 1.757 1.808 7,413,574 -0.01(-0.79%)
Jul 14, 2014 1.832 1.842 1.808 1.822 7,784,005 +0.02(+1.35%)
Jul 11, 2014 1.804 1.812 1.773 1.798 4,218,844 +0.00(+0.20%)
Jul 10, 2014 1.741 1.817 1.723 1.795 7,360,367 -0.03(-1.44%)
Jul 09, 2014 1.804 1.827 1.762 1.821 7,091,135 +0.03(+1.74%)
Jul 08, 2014 1.807 1.818 1.737 1.790 11,415,155 -0.03(-1.51%)
Jul 07, 2014 1.856 1.861 1.808 1.817 8,864,065 -0.04(-2.09%)
Jul 03, 2014 1.823 1.856 1.856 1.856 17,135,936 +0.04(+2.02%)
Jul 02, 2014 1.821 1.827 1.802 1.819 6,157,982 +0.01(+0.76%)
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.