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

Semiconductor Bear -3X Direxion (NY: SOXS )

22.63 -1.12 (-4.72%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 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 (%)
Mar 29, 2018 13176 13176 13176 0 -917.70(-6.51%)
Mar 28, 2018 13471 14258 13122 14094 2,958 +830.30(+6.26%)
Mar 27, 2018 11592 13526 11538 13264 2,621 +1343.90(+11.27%)
Mar 26, 2018 12707 13187 11898 11920 2,082 -1693.50(-12.44%)
Mar 23, 2018 12433 13624 12379 13613 3,189 +1234.60(+9.97%)
Mar 22, 2018 11986 12401 11641 12379 2,295 +939.60(+8.21%)
Mar 21, 2018 11647 11647 11013 11439 941 -76.50(-0.66%)
Mar 20, 2018 11778 11778 11417 11516 1,200 -291.90(-2.47%)
Mar 19, 2018 11458 12266 11327 11808 3,041 +643.90(+5.77%)
Mar 16, 2018 11098 11207 10956 11164 463 +21.80(+0.20%)
Mar 15, 2018 11011 11316 10918 11142 1,020 +32.70(+0.29%)
Mar 14, 2018 10967 11425 10946 11109 2,221 +0.00(+0.00%)
Mar 13, 2018 10444 11251 10203 11109 2,528 +480.20(+4.52%)
Mar 12, 2018 10738 10826 10446 10629 1,621 -316.50(-2.89%)
Mar 09, 2018 11480 11480 10946 10946 1,864 -753.00(-6.44%)
Mar 08, 2018 11611 11895 11480 11698 912 -32.70(-0.28%)
Mar 07, 2018 11731 1,514 -98.20(-0.83%)
Mar 06, 2018 12146 12244 11731 11829 1,993 -556.60(-4.49%)
Mar 05, 2018 12942 13117 12200 12386 977 -349.20(-2.74%)
Mar 02, 2018 13925 13968 12670 12735 1,447 -698.40(-5.20%)
Mar 01, 2018 12812 13859 12648 13434 2,053 +632.90(+4.94%)
Feb 28, 2018 12233 12833 12026 12801 1,752 +316.50(+2.54%)
Feb 27, 2018 12353 12484 11851 12484 1,687 +131.00(+1.06%)
Feb 26, 2018 12942 12997 12342 12353 1,047 -862.10(-6.52%)
Feb 23, 2018 13772 13794 13204 13215 993 -916.70(-6.49%)
Feb 22, 2018 14230 14132 1,712 +109.10(+0.78%)
Feb 21, 2018 13314 14034 13270 14023 911 +480.20(+3.55%)
Feb 20, 2018 14383 14514 13150 13543 2,144 -774.80(-5.41%)
Feb 16, 2018 14318 14318 14318 0 +174.60(+1.23%)
Feb 15, 2018 14372 15005 14143 14143 1,229 -545.70(-3.72%)
Feb 14, 2018 16096 16096 14579 14689 804 -1047.60(-6.66%)
Feb 13, 2018 16096 16162 15671 15736 648 +21.80(+0.14%)
Feb 12, 2018 16173 16478 15387 15714 948 -960.30(-5.76%)
Feb 09, 2018 16969 18988 16293 16675 2,863 -1604.20(-8.78%)
Feb 08, 2018 15900 18301 15845 18279 2,905 +2051.60(+12.64%)
Feb 07, 2018 15452 16227 15125 16227 1,503 +1014.90(+6.67%)
Feb 06, 2018 17941 18006 15169 15212 1,928 -1167.60(-7.13%)
Feb 05, 2018 15518 17198 14634 16380 2,474 +1385.90(+9.24%)
Feb 02, 2018 14088 15005 14088 14994 1,590 +1124.00(+8.10%)
Feb 01, 2018 13946 14012 13270 13870 1,160 +207.30(+1.52%)
Jan 31, 2018 13510 13892 13357 13663 815 -327.40(-2.34%)
Jan 30, 2018 13870 14056 13533 13990 1,774 +774.90(+5.86%)
Jan 29, 2018 13324 13685 12942 13215 945 +43.60(+0.33%)
Jan 26, 2018 13979 13990 13150 13172 1,173 -1385.90(-9.52%)
Jan 25, 2018 13346 14558 13248 14558 1,537 +731.10(+5.29%)
Jan 24, 2018 13357 14099 13195 13826 1,355 +862.10(+6.65%)
Jan 23, 2018 13095 13215 12932 12964 489 -294.60(-2.22%)
Jan 22, 2018 13444 13696 13259 13259 464 -294.60(-2.17%)
Jan 19, 2018 13434 13805 13358 13554 686 -43.70(-0.32%)
Jan 18, 2018 13892 13892 13389 13597 1,165 -185.50(-1.35%)
Jan 17, 2018 14885 14885 13728 13783 1,394 -1298.60(-8.61%)
Jan 16, 2018 14885 15343 14547 15081 1,238 -163.70(-1.07%)
Jan 12, 2018 15245 15245 15245 0 -240.10(-1.55%)
Jan 11, 2018 15572 15813 15474 15485 383 -283.70(-1.80%)
Jan 10, 2018 15824 15987 15562 15769 1,225 +545.60(+3.58%)
Jan 09, 2018 14678 15278 14678 15223 716 +425.60(+2.88%)
Jan 08, 2018 15212 15256 14645 14798 362 -349.20(-2.31%)
Jan 05, 2018 15256 15474 14968 15147 470 -272.80(-1.77%)
Jan 04, 2018 15442 15791 15256 15420 603 -272.80(-1.74%)
Jan 03, 2018 16304 16369 15657 15692 519 -840.30(-5.08%)
Jan 02, 2018 17722 17777 16511 16533 518 -1473.20(-8.18%)
Dec 29, 2017 18006 18006 18006 0 +523.80(+3.00%)
Dec 28, 2017 17362 17559 17318 17482 137 -98.20(-0.56%)
Dec 27, 2017 17842 17896 17330 17580 241 -185.60(-1.04%)
Dec 26, 2017 17853 18224 17722 17766 450 +480.20(+2.78%)
Dec 22, 2017 17384 17646 17220 17286 396 +54.60(+0.32%)
Dec 21, 2017 16609 17296 16609 17231 259 +523.80(+3.14%)
Dec 20, 2017 16522 17133 16424 16707 468 -327.40(-1.92%)
Dec 19, 2017 16991 17308 16849 17035 351 +54.60(+0.32%)
Dec 18, 2017 17591 17788 16958 16980 723 -1211.40(-6.66%)
Dec 15, 2017 18846 19097 18018 18192 723 -862.10(-4.52%)
Dec 14, 2017 18934 19208 18683 19054 277 +21.90(+0.12%)
Dec 13, 2017 18803 19043 18475 19032 179 +32.70(+0.17%)
Dec 12, 2017 18563 19074 18563 18999 366 +534.70(+2.90%)
Dec 11, 2017 18759 18878 18290 18464 283 -327.40(-1.74%)
Dec 08, 2017 17962 18835 17810 18792 561 +294.70(+1.59%)
Dec 07, 2017 18639 18879 18312 18497 876 -556.60(-2.92%)
Dec 06, 2017 19828 20101 18956 19054 898 -218.20(-1.13%)
Dec 05, 2017 19425 19943 18180 19272 1,427 -10.90(-0.06%)
Dec 04, 2017 17286 19599 17275 19283 1,672 +1309.50(+7.29%)
Dec 01, 2017 17908 18814 17679 17973 1,699 +589.30(+3.39%)
Nov 30, 2017 17242 17742 16840 17384 760 -316.50(-1.79%)
Nov 29, 2017 15692 18158 15692 17700 2,464 +2040.70(+13.03%)
Nov 28, 2017 15485 15918 15387 15660 552 +32.70(+0.21%)
Nov 27, 2017 15322 15714 15322 15627 713 +534.80(+3.54%)
Nov 24, 2017 15365 15365 15049 15092 384 -392.90(-2.54%)
Nov 22, 2017 15049 15562 15049 15485 593 +283.70(+1.87%)
Nov 21, 2017 15431 15551 15148 15202 657 -556.50(-3.53%)
Nov 20, 2017 16238 16238 15661 15758 385 -578.40(-3.54%)
Nov 17, 2017 15900 16413 15824 16336 515 +218.30(+1.35%)
Nov 16, 2017 16675 16717 15900 16118 611 -774.80(-4.59%)
Nov 15, 2017 16773 17286 16664 16893 561 +425.60(+2.58%)
Nov 14, 2017 16511 16828 16282 16467 565 +54.50(+0.33%)
Nov 13, 2017 16795 16806 16342 16413 376 -152.80(-0.92%)
Nov 10, 2017 16707 16838 16489 16566 438 -283.70(-1.68%)
Nov 09, 2017 16391 17439 16380 16849 1,419 +949.40(+5.97%)
Nov 08, 2017 16216 16304 15867 15900 416 -174.60(-1.09%)
Nov 07, 2017 16096 16380 15954 16074 650 +43.70(+0.27%)
Nov 06, 2017 16326 16613 15987 16031 1,041 -709.40(-4.24%)
Nov 03, 2017 17417 17852 16718 16740 1,003 -927.60(-5.25%)
Nov 02, 2017 17886 18267 17515 17668 459 -240.00(-1.34%)
Nov 01, 2017 17340 18387 17275 17908 605 +185.50(+1.05%)
Oct 31, 2017 17952 18192 17559 17722 444 -447.40(-2.46%)
Oct 30, 2017 18464 18301 18170 533 -131.00(-0.72%)
Oct 27, 2017 19086 19408 18224 18301 658 -1244.00(-6.36%)
Oct 26, 2017 19774 19872 19404 19545 702 -360.20(-1.81%)
Oct 25, 2017 19545 20466 19311 19905 1,214 +753.00(+3.93%)
Oct 24, 2017 19370 19632 19069 19152 368 -392.80(-2.01%)
Oct 23, 2017 19676 19820 19220 19545 692 -305.60(-1.54%)
Oct 20, 2017 19741 19938 19535 19850 542 -294.60(-1.46%)
Oct 19, 2017 20549 21062 20134 20145 894 +163.60(+0.82%)
Oct 18, 2017 20003 20778 19883 19981 830 -207.30(-1.03%)
Oct 17, 2017 20156 20483 20145 20189 367 +43.70(+0.22%)
Oct 16, 2017 20221 20560 20123 20145 461 -305.60(-1.49%)
Oct 13, 2017 20603 20723 20221 20450 531 -403.80(-1.94%)
Oct 12, 2017 20734 20887 20418 20854 385 +207.40(+1.00%)
Oct 11, 2017 21280 21280 20614 20647 414 -414.70(-1.97%)
Oct 10, 2017 20920 21716 20830 21062 419 -371.00(-1.73%)
Oct 09, 2017 21815 21815 21357 21433 298 -502.00(-2.29%)
Oct 06, 2017 22480 22535 21902 21935 318 -261.90(-1.18%)
Oct 05, 2017 21935 22557 21902 22196 307 -76.40(-0.34%)
Oct 04, 2017 22589 22854 22240 22273 417 -141.90(-0.63%)
Oct 03, 2017 22557 22698 22208 22415 284 -218.30(-0.96%)
Oct 02, 2017 22786 23113 22286 22633 334 -414.60(-1.80%)
Sep 29, 2017 23386 23724 22940 23048 453 -578.40(-2.45%)
Sep 28, 2017 24292 24402 23604 23626 410 -545.70(-2.26%)
Sep 27, 2017 23855 24172 376 -1833.30(-7.05%)
Sep 26, 2017 25056 26267 25056 26005 350 +43.70(+0.17%)
Sep 25, 2017 24892 26298 24892 25961 490 +1407.70(+5.73%)
Sep 22, 2017 25154 25227 24401 24554 287 -327.40(-1.32%)
Sep 21, 2017 24750 25521 24616 24881 630 +338.30(+1.38%)
Sep 20, 2017 23495 25479 23495 24543 1,004 +960.30(+4.07%)
Sep 19, 2017 23735 24095 23332 23582 417 -261.90(-1.10%)
Sep 18, 2017 24368 24368 23375 23844 759 -982.10(-3.96%)
Sep 15, 2017 26027 26049 24728 24826 421 -1320.50(-5.05%)
Sep 14, 2017 26889 26900 25700 26147 343 -360.10(-1.36%)
Sep 13, 2017 26813 27086 26289 26507 273 -130.90(-0.49%)
Sep 12, 2017 26780 27118 26398 26638 313 -349.20(-1.29%)
Sep 11, 2017 27860 27937 26813 26987 270 -1680.60(-5.86%)
Sep 08, 2017 27740 28941 27686 28668 309 +993.10(+3.59%)
Sep 07, 2017 27718 28040 27347 27675 128 -109.20(-0.39%)
Sep 06, 2017 27609 28231 27413 27784 315 -130.90(-0.47%)
Sep 05, 2017 27326 28645 27009 27915 523 +1069.40(+3.98%)
Sep 01, 2017 26987 26987 26398 26845 198 -349.20(-1.28%)
Aug 31, 2017 27773 27849 27074 27195 312 -807.50(-2.88%)
Aug 30, 2017 29082 29385 27893 28002 397 -1527.80(-5.17%)
Aug 29, 2017 30698 30883 29301 29530 247 -207.40(-0.70%)
Aug 28, 2017 29846 30185 29662 29737 99 -229.10(-0.76%)
Aug 25, 2017 29115 30108 29072 29966 336 +414.70(+1.40%)
Aug 24, 2017 29148 30041 29028 29552 166 +21.80(+0.07%)
Aug 23, 2017 30567 30850 29279 29530 274 -360.10(-1.20%)
Aug 22, 2017 30621 30676 29683 29890 244 -1527.80(-4.86%)
Aug 21, 2017 30621 32062 30621 31418 400 +665.70(+2.16%)
Aug 18, 2017 30447 31243 30026 30752 411 -207.40(-0.67%)
Aug 17, 2017 29137 30960 28908 30960 622 +2226.20(+7.75%)
Aug 16, 2017 28624 29148 28362 28733 261 -98.20(-0.34%)
Aug 15, 2017 28842 29486 28657 28832 173 -251.00(-0.86%)
Aug 14, 2017 30414 30501 28941 29082 415 -2455.40(-7.79%)
Aug 11, 2017 32389 32629 31298 31538 417 -480.10(-1.50%)
Aug 10, 2017 30032 32089 30010 32018 631 +2422.60(+8.19%)
Aug 09, 2017 29901 30338 29441 29595 233 +283.70(+0.97%)
Aug 08, 2017 28995 29595 28220 29312 323 +316.50(+1.09%)
Aug 07, 2017 30414 30414 28964 28995 322 -1571.40(-5.14%)
Aug 04, 2017 30490 30868 29803 30567 292 -109.20(-0.36%)
Aug 03, 2017 30338 31069 30032 30676 338 +360.20(+1.19%)
Aug 02, 2017 29093 30915 28919 30316 466 +643.80(+2.17%)
Aug 01, 2017 29912 30425 29621 29672 253 -469.20(-1.56%)
Jul 31, 2017 29432 30436 28974 30141 421 +567.40(+1.92%)
Jul 28, 2017 29606 29934 29082 29574 337 +382.00(+1.31%)
Jul 27, 2017 27718 30152 27503 29192 609 +1309.50(+4.70%)
Jul 26, 2017 28166 28417 27478 27882 273 -949.40(-3.29%)
Jul 25, 2017 28853 29737 28602 28832 152 +32.70(+0.11%)
Jul 24, 2017 28493 28973 28439 28799 137 +316.50(+1.11%)
Jul 21, 2017 28395 28941 28395 28482 192 +654.80(+2.35%)
Jul 20, 2017 28013 28700 27686 27828 255 -218.30(-0.78%)
Jul 19, 2017 28373 28624 27980 28046 285 -785.70(-2.73%)
Jul 18, 2017 29475 29956 28810 28832 227 -305.60(-1.05%)
Jul 17, 2017 28460 29410 28439 29137 266 +338.30(+1.17%)
Jul 14, 2017 29672 29683 28700 28799 325 -1167.60(-3.90%)
Jul 13, 2017 29628 30209 29000 29966 345 +240.10(+0.81%)
Jul 12, 2017 30501 30545 29475 29726 443 -1375.00(-4.42%)
Jul 11, 2017 32214 32225 31101 31101 245 -862.20(-2.70%)
Jul 10, 2017 32880 33371 31712 31964 253 -1222.20(-3.68%)
Jul 07, 2017 34037 34266 32706 33186 349 -1658.70(-4.76%)
Jul 06, 2017 35685 35870 33950 34844 372 +414.70(+1.20%)
Jul 05, 2017 36198 36230 34255 34430 377 -2149.90(-5.88%)
Jul 03, 2017 34539 36760 34266 36580 189 +1342.30(+3.81%)
Jun 30, 2017 34375 35694 33851 35237 430 +534.70(+1.54%)
Jun 29, 2017 32716 35979 32651 34703 618 +2455.40(+7.61%)
Jun 28, 2017 33306 34484 32127 32247 444 -1800.60(-5.29%)
Jun 27, 2017 32007 34063 31920 34048 407 +2542.70(+8.07%)
Jun 26, 2017 29934 32018 29344 31505 336 +818.40(+2.67%)
Jun 23, 2017 30992 31297 30185 30687 174 -338.30(-1.09%)
Jun 22, 2017 30861 31429 30557 31025 109 +185.60(+0.60%)
Jun 21, 2017 31483 31854 30752 30839 169 -1069.50(-3.35%)
Jun 20, 2017 30588 31909 30239 31909 289 +1036.70(+3.36%)
Jun 19, 2017 31658 31668 30741 30872 411 -1887.90(-5.76%)
Jun 16, 2017 32084 33022 31549 32760 256 +338.30(+1.04%)
Jun 15, 2017 33229 33306 32036 32422 496 +774.80(+2.45%)
Jun 14, 2017 30185 32618 30185 31647 334 +993.10(+3.24%)
Jun 13, 2017 30065 31778 29661 30654 563 -578.40(-1.85%)
Jun 12, 2017 31974 33906 30927 31232 1,158 +491.10(+1.60%)
Jun 09, 2017 26813 32302 26442 30741 1,642 +3404.80(+12.46%)
Jun 08, 2017 28308 28886 27243 27336 341 -1506.00(-5.22%)
Jun 07, 2017 29159 29323 28504 28842 249 -687.50(-2.33%)
Jun 06, 2017 29846 30272 28911 29530 243 -305.60(-1.02%)
Jun 05, 2017 29988 30130 29323 29836 148 -261.90(-0.87%)
Jun 02, 2017 30523 31058 29890 30097 226 -916.60(-2.96%)
Jun 01, 2017 30981 31515 30766 31014 119 -76.40(-0.25%)
May 31, 2017 30447 31505 30174 31090 236 +21.80(+0.07%)
May 30, 2017 31647 31698 30818 31069 230 -578.40(-1.83%)
May 26, 2017 32291 32795 31647 31647 142 -458.30(-1.43%)
May 25, 2017 32302 32727 31807 32105 200 -523.80(-1.61%)
May 24, 2017 32858 33120 32433 32629 198 -611.10(-1.84%)
May 23, 2017 32706 34059 32651 33240 244 +327.30(+0.99%)
May 22, 2017 33699 33699 32847 32913 230 -1080.30(-3.18%)
May 19, 2017 34375 34724 33611 33993 229 -1156.80(-3.29%)
May 18, 2017 37005 37551 34812 35150 494 -2117.10(-5.68%)
May 17, 2017 34266 37327 33939 37267 723 +4321.50(+13.12%)
May 16, 2017 34222 34506 32946 32946 232 -1549.60(-4.49%)
May 15, 2017 35958 36012 34419 34495 273 -1636.90(-4.53%)
May 12, 2017 36285 36776 36023 36132 110 -349.20(-0.96%)
May 11, 2017 37311 37867 35979 36481 221 -403.80(-1.09%)
May 10, 2017 37976 37976 36667 36885 278 -2488.10(-6.32%)
May 09, 2017 40224 40224 39035 39373 331 -1233.20(-3.04%)
May 08, 2017 40148 40825 39984 40606 179 +458.40(+1.14%)
May 05, 2017 40279 41261 40148 40148 236 -447.40(-1.10%)
May 04, 2017 40301 41097 40159 40595 336 +76.30(+0.19%)
May 03, 2017 41894 41894 40323 40519 310 -458.30(-1.12%)
May 02, 2017 40421 41545 40421 40977 223 +1276.80(+3.22%)
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.