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, 2020 17.38 17.40 15.69 15.90 23,451,810 -1.92(-10.76%)
Jan 30, 2020 17.52 17.98 16.78 17.81 17,447,684 -0.07(-0.37%)
Jan 29, 2020 18.71 18.84 17.82 17.88 12,535,799 -1.04(-5.51%)
Jan 28, 2020 18.34 19.08 17.94 18.92 14,437,307 +1.25(+7.07%)
Jan 27, 2020 18.19 18.40 17.56 17.67 19,864,202 -2.30(-11.52%)
Jan 24, 2020 21.49 21.60 19.53 19.98 20,319,384 -0.70(-3.38%)
Jan 23, 2020 20.45 20.69 19.82 20.67 9,499,814 +0.46(+2.28%)
Jan 22, 2020 20.20 20.84 20.03 20.21 10,968,100 +0.47(+2.39%)
Jan 21, 2020 19.53 19.97 19.51 19.74 7,096,628 -0.04(-0.18%)
Jan 17, 2020 19.65 19.81 19.33 19.78 12,096,003 +0.38(+1.94%)
Jan 16, 2020 18.93 19.40 18.89 19.40 11,000,068 +0.93(+5.01%)
Jan 15, 2020 19.16 19.21 18.27 18.48 11,722,380 -0.69(-3.61%)
Jan 14, 2020 19.06 19.59 18.82 19.17 9,818,497 +0.12(+0.64%)
Jan 13, 2020 18.72 19.09 18.52 19.04 8,336,495 +0.72(+3.92%)
Jan 10, 2020 18.97 18.97 18.19 18.33 11,555,031 -0.38(-2.04%)
Jan 09, 2020 19.05 19.07 18.15 18.71 11,722,380 +0.32(+1.73%)
Jan 08, 2020 18.43 18.72 18.09 18.39 10,241,850 +0.04(+0.22%)
Jan 07, 2020 18.01 18.60 17.74 18.35 10,679,393 +0.90(+5.16%)
Jan 06, 2020 17.36 17.61 17.06 17.45 11,560,564 -0.57(-3.17%)
Jan 03, 2020 18.11 18.49 17.89 18.02 15,049,126 -1.03(-5.40%)
Jan 02, 2020 18.61 19.05 18.36 19.05 10,665,187 +1.12(+6.24%)
Dec 31, 2019 17.54 17.99 17.49 17.93 5,848,010 +0.12(+0.67%)
Dec 30, 2019 18.12 18.14 17.40 17.81 9,441,871 -0.38(-2.10%)
Dec 27, 2019 18.59 18.59 18.05 18.20 7,500,043 -0.20(-1.11%)
Dec 26, 2019 18.43 18.47 18.16 18.40 6,005,168 +0.07(+0.38%)
Dec 24, 2019 18.28 18.33 18.01 18.33 3,854,231 +0.14(+0.74%)
Dec 23, 2019 18.51 18.52 18.14 18.20 11,282,400 +0.10(+0.58%)
Dec 20, 2019 17.83 18.18 17.65 18.09 11,122,105 +0.56(+3.21%)
Dec 19, 2019 17.29 17.55 17.10 17.53 7,722,974 +0.40(+2.35%)
Dec 18, 2019 17.21 17.29 16.96 17.13 7,648,612 -0.02(-0.14%)
Dec 17, 2019 17.19 17.28 16.90 17.15 9,990,477 +0.22(+1.31%)
Dec 16, 2019 17.02 17.38 16.91 16.93 10,434,886 +0.47(+2.84%)
Dec 13, 2019 16.69 17.24 16.25 16.46 21,790,560 -0.28(-1.64%)
Dec 12, 2019 15.40 16.79 15.39 16.74 21,392,144 +1.26(+8.11%)
Dec 11, 2019 14.70 15.51 14.65 15.48 12,236,921 +0.95(+6.56%)
Dec 10, 2019 14.56 14.83 14.39 14.53 7,593,959 +0.16(+1.11%)
Dec 09, 2019 14.62 14.73 14.36 14.37 5,015,752 -0.25(-1.69%)
Dec 06, 2019 14.44 14.70 14.41 14.62 9,991,044 +0.65(+4.65%)
Dec 05, 2019 14.01 14.18 13.79 13.97 8,003,532 +0.17(+1.20%)
Dec 04, 2019 13.77 13.94 13.64 13.80 8,981,135 +0.62(+4.70%)
Dec 03, 2019 12.87 13.19 12.70 13.18 14,982,458 -0.63(-4.57%)
Dec 02, 2019 14.46 14.56 13.74 13.81 13,501,672 -0.64(-4.40%)
Nov 29, 2019 14.72 14.75 14.40 14.45 4,495,127 -0.48(-3.23%)
Nov 27, 2019 14.84 14.95 14.73 14.93 7,442,324 +0.31(+2.14%)
Nov 26, 2019 14.74 14.77 14.43 14.62 11,126,611 -0.20(-1.35%)
Nov 25, 2019 14.22 14.84 14.21 14.82 14,366,198 +1.00(+7.27%)
Nov 22, 2019 14.04 14.18 13.70 13.81 10,309,825 -0.02(-0.14%)
Nov 21, 2019 14.10 14.23 13.66 13.83 15,781,114 -0.48(-3.33%)
Nov 20, 2019 14.58 14.84 13.98 14.31 18,246,936 -0.51(-3.44%)
Nov 19, 2019 15.24 15.33 14.58 14.82 12,730,466 -0.23(-1.55%)
Nov 18, 2019 15.15 15.34 14.81 15.05 8,966,314 -0.09(-0.61%)
Nov 15, 2019 15.29 15.53 14.96 15.14 14,556,670 +0.38(+2.60%)
Nov 14, 2019 14.74 14.81 14.43 14.76 11,701,598 -0.12(-0.82%)
Nov 13, 2019 14.57 15.03 14.42 14.88 12,329,475 -0.01(-0.06%)
Nov 12, 2019 14.98 15.23 14.69 14.89 14,163,128 +0.13(+0.88%)
Nov 11, 2019 14.61 14.85 14.43 14.76 6,804,898 -0.24(-1.63%)
Nov 08, 2019 14.59 15.01 14.33 15.01 7,480,639 +0.24(+1.60%)
Nov 07, 2019 15.18 15.24 14.56 14.77 12,706,389 +0.28(+1.96%)
Nov 06, 2019 14.74 14.75 14.04 14.49 11,443,876 -0.33(-2.25%)
Nov 05, 2019 14.91 15.15 14.65 14.82 10,044,302 +0.08(+0.58%)
Nov 04, 2019 14.35 14.81 14.32 14.73 12,644,073 +0.91(+6.55%)
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.