Semiconductor Bull 3X ETF Direxion (NY: SOXL )

30.09 -3.92 (-11.53%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 1.058 1.089 1.045 1.073 3,570,955 -0.02(-1.55%)
Jan 30, 2014 1.075 1.099 1.068 1.090 5,206,008 +0.04(+3.89%)
Jan 29, 2014 1.044 1.079 1.044 1.049 6,826,903 -0.01(-1.40%)
Jan 28, 2014 1.044 1.070 1.031 1.064 4,531,552 +0.01(+1.22%)
Jan 27, 2014 1.085 1.086 1.032 1.052 8,211,327 -0.02(-1.91%)
Jan 24, 2014 1.132 1.137 1.070 1.072 9,072,645 -0.08(-7.02%)
Jan 23, 2014 1.160 1.172 1.133 1.153 6,414,463 -0.04(-3.40%)
Jan 22, 2014 1.154 1.194 1.146 1.194 3,739,477 +0.04(+3.42%)
Jan 21, 2014 1.144 1.154 1.125 1.154 5,614,447 +0.02(+1.97%)
Jan 17, 2014 1.138 1.132 1.132 1.132 16,790,596 -0.02(-1.72%)
Jan 16, 2014 1.168 1.171 1.145 1.152 6,942,123 -0.02(-1.67%)
Jan 15, 2014 1.142 1.181 1.152 1.171 5,714,772 +0.03(+2.53%)
Jan 14, 2014 1.074 1.145 1.070 1.142 8,420,471 +0.07(+6.87%)
Jan 13, 2014 1.103 1.113 1.060 1.069 5,403,949 -0.04(-3.56%)
Jan 10, 2014 1.095 1.113 1.093 1.108 2,688,403 +0.01(+1.22%)
Jan 09, 2014 1.130 1.130 1.082 1.095 2,620,699 -0.02(-2.12%)
Jan 08, 2014 1.096 1.121 1.089 1.119 4,515,427 +0.05(+4.41%)
Jan 07, 2014 1.056 1.075 1.053 1.071 2,866,834 +0.02(+2.33%)
Jan 06, 2014 1.073 1.073 1.042 1.047 3,639,029 -0.02(-1.89%)
Jan 03, 2014 1.076 1.076 1.051 1.067 4,286,218 -0.00(-0.36%)
Jan 02, 2014 1.100 1.100 1.060 1.071 7,535,333 -0.05(-4.49%)
Dec 31, 2013 1.101 1.121 1.121 1.121 19,375,658 +0.03(+2.56%)
Dec 30, 2013 1.080 1.100 1.080 1.093 2,786,512 +0.01(+0.76%)
Dec 27, 2013 1.091 1.098 1.083 1.085 2,143,940 -0.00(-0.27%)
Dec 26, 2013 1.084 1.093 1.078 1.088 4,343,089 +0.01(+0.92%)
Dec 24, 2013 1.074 1.085 1.067 1.078 2,104,425 +0.01(+1.19%)
Dec 23, 2013 1.059 1.070 1.050 1.065 5,046,349 +0.03(+2.48%)
Dec 20, 2013 1.014 1.048 1.014 1.040 7,503,820 +0.03(+2.55%)
Dec 19, 2013 1.031 1.031 1.000 1.014 3,455,243 -0.02(-1.79%)
Dec 18, 2013 1.014 1.035 0.9674 1.032 6,855,954 +0.02(+1.99%)
Dec 17, 2013 0.9817 1.019 0.9817 1.012 5,228,411 +0.03(+3.11%)
Dec 16, 2013 0.9641 0.9989 0.9641 0.9817 3,686,791 +0.04(+4.03%)
Dec 13, 2013 0.9586 0.9641 0.9375 0.9436 4,738,111 -0.01(-0.53%)
Dec 12, 2013 0.9703 0.9765 0.9451 0.9487 4,212,974 -0.02(-2.52%)
Dec 11, 2013 1.007 1.010 0.9691 0.9732 3,592,005 -0.03(-2.95%)
Dec 10, 2013 1.008 1.016 0.9922 1.003 1,985,020 -0.01(-0.85%)
Dec 09, 2013 1.020 1.023 1.006 1.011 3,230,404 +0.01(+0.78%)
Dec 06, 2013 1.014 1.014 0.9927 1.004 4,850,500 +0.03(+3.45%)
Dec 05, 2013 0.9651 0.9816 0.9631 0.9701 3,910,029 +0.01(+0.66%)
Dec 04, 2013 0.9721 0.9830 0.9440 0.9638 2,782,388 -0.01(-1.26%)
Dec 03, 2013 0.9597 0.9856 0.9578 0.9761 5,149,259 +0.01(+1.03%)
Dec 02, 2013 0.9800 0.9817 0.9623 0.9662 5,347,509 -0.01(-0.54%)
Nov 29, 2013 0.9748 0.9839 0.9687 0.9714 3,054,620 -0.00(-0.02%)
Nov 27, 2013 0.9493 0.9719 0.9427 0.9716 4,925,590 +0.01(+1.30%)
Nov 26, 2013 0.9498 0.9651 0.9376 0.9591 5,745,978 +0.02(+2.57%)
Nov 25, 2013 0.9433 0.9433 0.9176 0.9350 4,003,523 -0.00(-0.35%)
Nov 22, 2013 0.9332 0.9418 0.9243 0.9383 2,382,688 +0.00(+0.17%)
Nov 21, 2013 0.8986 0.9384 0.8981 0.9367 4,271,631 +0.05(+5.34%)
Nov 20, 2013 0.9061 0.9129 0.8824 0.8892 5,167,601 -0.01(-1.49%)
Nov 19, 2013 0.9405 0.9418 0.9003 0.9027 6,498,723 -0.03(-3.49%)
Nov 18, 2013 0.9651 0.9658 0.9297 0.9354 8,048,591 -0.03(-2.70%)
Nov 15, 2013 0.9482 0.9651 0.9318 0.9613 3,726,182 +0.02(+1.89%)
Nov 14, 2013 0.9561 0.9561 0.9375 0.9435 3,024,523 +0.01(+1.40%)
Nov 12, 2013 0.9066 0.9330 0.9066 0.9305 4,542,939 +0.02(+1.67%)
Nov 11, 2013 0.9071 0.9180 0.8988 0.9152 2,137,477 -0.00(-0.07%)
Nov 08, 2013 0.8825 0.9168 0.8773 0.9159 5,654,762 +0.03(+3.32%)
Nov 07, 2013 0.9378 0.9378 0.8824 0.8864 7,423,068 -0.05(-5.75%)
Nov 06, 2013 0.9438 0.9457 0.9239 0.9405 2,900,747 +0.01(+1.12%)
Nov 05, 2013 0.9176 0.9413 0.9071 0.9302 3,357,626 -0.01(-0.90%)
Nov 04, 2013 0.9522 0.9522 0.9331 0.9386 2,133,415 -0.00(-0.19%)
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.