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, 2017 4.276 4.287 4.100 4.179 6,569,198 -0.17(-3.90%)
Jan 30, 2017 4.351 4.354 4.184 4.349 7,255,978 -0.07(-1.59%)
Jan 27, 2017 4.326 4.420 4.318 4.419 3,692,465 +0.16(+3.80%)
Jan 26, 2017 4.349 4.359 4.200 4.257 3,769,873 -0.08(-1.75%)
Jan 25, 2017 4.311 4.360 4.218 4.333 5,119,518 +0.18(+4.40%)
Jan 24, 2017 3.961 4.165 3.961 4.150 4,820,454 +0.23(+5.94%)
Jan 23, 2017 3.938 3.976 3.827 3.918 4,116,830 -0.08(-1.97%)
Jan 20, 2017 3.950 4.064 3.944 3.997 4,231,071 +0.15(+3.88%)
Jan 19, 2017 3.845 3.976 3.838 3.847 2,746,430 -0.05(-1.37%)
Jan 18, 2017 3.755 3.908 3.755 3.901 3,733,915 +0.16(+4.18%)
Jan 17, 2017 3.897 3.897 3.707 3.744 4,164,723 -0.19(-4.81%)
Jan 13, 2017 3.933 3.933 3.933 0 +0.07(+1.89%)
Jan 12, 2017 3.937 3.937 3.685 3.860 5,121,819 -0.10(-2.58%)
Jan 11, 2017 3.914 3.963 3.876 3.963 3,278,946 +0.04(+0.95%)
Jan 10, 2017 3.866 3.950 3.858 3.926 3,864,509 +0.06(+1.52%)
Jan 09, 2017 3.781 3.912 3.780 3.867 5,512,496 +0.12(+3.22%)
Jan 06, 2017 3.684 3.776 3.607 3.746 4,981,346 +0.09(+2.41%)
Jan 05, 2017 3.772 3.823 3.640 3.658 3,651,843 -0.10(-2.76%)
Jan 04, 2017 3.778 3.811 3.707 3.762 3,645,861 +0.03(+0.91%)
Jan 03, 2017 3.822 3.889 3.630 3.728 6,354,983 +0.01(+0.16%)
Dec 30, 2016 3.722 3.722 3.722 0 -0.18(-4.71%)
Dec 29, 2016 3.868 3.908 3.782 3.906 6,135,122 -0.00(-0.02%)
Dec 28, 2016 4.229 4.232 3.901 3.907 8,240,150 -0.24(-5.82%)
Dec 27, 2016 4.013 4.171 4.009 4.148 4,976,222 +0.15(+3.65%)
Dec 23, 2016 4.002 4.002 4.002 0 +0.06(+1.49%)
Dec 22, 2016 4.020 4.037 3.894 3.943 3,148,536 +0.06(+1.61%)
Dec 21, 2016 3.912 3.928 3.865 3.881 2,434,818 +0.00(+0.00%)
Dec 20, 2016 3.907 3.907 3.832 3.881 5,496,788 -0.06(-1.58%)
Dec 19, 2016 3.899 3.987 3.847 3.943 4,213,479 +0.12(+3.11%)
Dec 16, 2016 4.029 4.040 3.775 3.824 4,375,276 -0.13(-3.26%)
Dec 15, 2016 3.790 4.001 3.780 3.953 7,408,752 +0.20(+5.26%)
Dec 14, 2016 3.769 3.827 3.715 3.755 5,276,570 -0.01(-0.22%)
Dec 13, 2016 3.691 3.838 3.660 3.764 6,293,330 +0.12(+3.37%)
Dec 12, 2016 3.680 3.701 3.549 3.641 4,019,876 -0.08(-2.27%)
Dec 09, 2016 3.880 3.886 3.648 3.725 5,509,410 -0.05(-1.26%)
Dec 08, 2016 3.687 3.831 3.687 3.773 7,242,124 +0.09(+2.56%)
Dec 07, 2016 3.444 3.698 3.416 3.678 6,672,703 +0.22(+6.33%)
Dec 06, 2016 3.355 3.469 3.354 3.459 4,591,467 +0.14(+4.15%)
Dec 05, 2016 3.285 3.350 3.221 3.322 6,360,157 +0.12(+3.65%)
Dec 02, 2016 3.073 3.218 3.041 3.205 6,252,723 +0.12(+3.88%)
Dec 01, 2016 3.608 3.615 3.027 3.085 11,245,567 -0.54(-14.79%)
Nov 30, 2016 3.692 3.706 3.616 3.621 1,866,259 -0.07(-1.80%)
Nov 29, 2016 3.693 3.747 3.631 3.687 2,044,767 -0.02(-0.58%)
Nov 28, 2016 3.721 3.756 3.687 3.708 2,279,438 -0.03(-0.83%)
Nov 25, 2016 3.759 3.759 3.689 3.739 1,386,300 +0.02(+0.42%)
Nov 23, 2016 3.724 3.724 3.724 0 +0.01(+0.40%)
Nov 22, 2016 3.669 3.715 3.635 3.709 5,791,135 +0.14(+4.01%)
Nov 21, 2016 3.549 3.603 3.514 3.566 4,297,909 +0.05(+1.33%)
Nov 18, 2016 3.466 3.533 3.426 3.519 3,239,142 +0.07(+2.05%)
Nov 17, 2016 3.432 3.494 3.318 3.448 4,871,993 +0.11(+3.27%)
Nov 16, 2016 3.213 3.347 3.203 3.339 6,339,922 +0.11(+3.46%)
Nov 15, 2016 3.105 3.249 3.067 3.227 5,846,576 +0.18(+5.77%)
Nov 14, 2016 3.119 3.154 3.027 3.051 3,617,115 -0.05(-1.68%)
Nov 11, 2016 2.882 3.118 2.879 3.103 9,207,201 +0.31(+11.28%)
Nov 10, 2016 3.043 3.091 2.699 2.789 12,001,436 -0.19(-6.27%)
Nov 09, 2016 2.814 3.005 2.775 2.975 8,353,269 -0.05(-1.59%)
Nov 08, 2016 3.009 3.076 2.948 3.023 4,255,409 +0.02(+0.65%)
Nov 07, 2016 2.922 3.007 2.886 3.004 3,886,515 +0.24(+8.65%)
Nov 04, 2016 2.763 2.841 2.705 2.765 2,981,282 -0.05(-1.76%)
Nov 03, 2016 2.847 2.895 2.787 2.814 5,314,207 -0.02(-0.67%)
Nov 02, 2016 2.900 2.950 2.810 2.833 6,607,214 -0.06(-2.00%)
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.