Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Semiconductor Bull 3X Direxion
(NY:
SOXL
)
62.67
+2.57 (+4.28%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2010
0.7653
0.7730
0.7567
0.7688
6,523,929
-0.00(-0.32%)
Dec 30, 2010
0.7645
0.7746
0.7605
0.7713
4,038,263
+0.01(+0.88%)
Dec 29, 2010
0.7645
0.7682
0.7547
0.7645
3,639,743
+0.00(+0.40%)
Dec 28, 2010
0.7690
0.7765
0.7524
0.7614
6,699,098
-0.01(-1.28%)
Dec 27, 2010
0.7547
0.7754
0.7405
0.7713
7,977,043
+0.00(+0.30%)
Dec 23, 2010
0.7620
0.7757
0.7620
0.7690
4,502,326
-0.01(-0.83%)
Dec 22, 2010
0.7628
0.7767
0.7502
0.7754
11,341,288
+0.00(+0.10%)
Dec 21, 2010
0.7684
0.7822
0.7645
0.7747
8,473,357
+0.02(+2.11%)
Dec 20, 2010
0.7640
0.7727
0.7488
0.7587
26,023,412
-0.01(-1.14%)
Dec 17, 2010
0.7557
0.7720
0.7533
0.7674
5,709,722
+0.02(+2.04%)
Dec 16, 2010
0.7453
0.7584
0.7310
0.7521
6,400,712
+0.01(+1.77%)
Dec 15, 2010
0.7568
0.7697
0.7351
0.7390
15,141,245
-0.02(-3.11%)
Dec 14, 2010
0.7825
0.7862
0.7551
0.7627
11,951,650
-0.02(-2.55%)
Dec 13, 2010
0.8137
0.8137
0.7767
0.7827
9,746,815
-0.01(-1.86%)
Dec 10, 2010
0.7983
0.8054
0.7870
0.7975
7,990,698
+0.00(+0.26%)
Dec 09, 2010
0.8034
0.8086
0.7879
0.7954
7,766,111
+0.01(+0.72%)
Dec 08, 2010
0.7770
0.7923
0.7628
0.7897
9,109,274
+0.02(+2.74%)
Dec 07, 2010
0.7945
0.8039
0.7677
0.7687
24,209,424
-0.00(-0.20%)
Dec 06, 2010
0.7768
0.7768
0.7505
0.7702
12,792,581
-0.00(-0.52%)
Dec 03, 2010
0.7519
0.7780
0.7459
0.7742
11,727,844
+0.01(+1.44%)
Dec 02, 2010
0.7267
0.7644
0.7242
0.7632
14,694,153
+0.04(+5.62%)
Dec 01, 2010
0.6919
0.7247
0.6919
0.7226
17,629,446
+0.06(+9.59%)
Nov 30, 2010
0.6638
0.6698
0.6527
0.6593
15,881,977
-0.03(-3.71%)
Nov 29, 2010
0.6779
0.6885
0.6587
0.6847
13,387,079
-0.00(-0.69%)
Nov 26, 2010
0.6907
0.6998
0.6813
0.6895
6,908,340
-0.01(-1.67%)
Nov 24, 2010
0.6633
0.7011
0.7011
0.7011
26,231,352
+0.05(+8.01%)
Nov 23, 2010
0.6461
0.6635
0.6419
0.6492
23,916,956
-0.02(-2.67%)
Nov 22, 2010
0.6450
0.6684
0.6393
0.6670
34,747,948
+0.02(+3.71%)
Nov 19, 2010
0.6093
0.6478
0.6093
0.6432
10,466,480
+0.03(+4.86%)
Nov 18, 2010
0.6053
0.6209
0.5809
0.6133
11,394,086
+0.03(+5.59%)
Nov 17, 2010
0.5804
0.6012
0.5738
0.5809
8,438,765
-0.00(-0.29%)
Nov 16, 2010
0.5935
0.6127
0.5733
0.5826
17,701,362
-0.03(-4.25%)
Nov 15, 2010
0.6361
0.6412
0.6084
0.6084
15,406,861
-0.01(-2.22%)
Nov 12, 2010
0.6190
0.6527
0.6041
0.6222
17,500,768
-0.00(-0.25%)
Nov 11, 2010
0.5970
0.6306
0.5735
0.6238
26,622,070
-0.02(-3.50%)
Nov 10, 2010
0.6450
0.6481
0.6210
0.6464
15,379,421
+0.00(+0.12%)
Nov 09, 2010
0.6712
0.6732
0.6386
0.6456
15,980,616
-0.03(-3.80%)
Nov 08, 2010
0.6665
0.6842
0.6592
0.6712
18,889,316
+0.00(+0.14%)
Nov 05, 2010
0.6632
0.6798
0.6545
0.6702
19,675,888
+0.01(+2.08%)
Nov 04, 2010
0.6178
0.6587
0.6178
0.6565
20,243,010
+0.06(+9.18%)
Nov 03, 2010
0.5880
0.6013
0.5740
0.6013
19,898,914
+0.02(+3.30%)
Nov 02, 2010
0.5815
0.5909
0.5736
0.5821
12,429,433
+0.01(+1.94%)
Nov 01, 2010
0.5810
0.5886
0.5573
0.5710
21,190,058
-0.01(-1.01%)
Oct 29, 2010
0.5617
0.5813
0.5607
0.5769
11,726,414
+0.01(+1.87%)
Oct 28, 2010
0.5664
0.5698
0.5454
0.5663
15,096,120
+0.00(+0.25%)
Oct 27, 2010
0.5192
0.5657
0.5191
0.5649
21,273,872
+0.04(+7.81%)
Oct 25, 2010
0.5152
0.5327
0.5152
0.5240
13,449,435
+0.02(+3.29%)
Oct 22, 2010
0.4789
0.5097
0.4789
0.5073
32,322,690
+0.03(+5.92%)
Oct 21, 2010
0.4886
0.4911
0.4654
0.4789
23,906,486
-0.01(-1.49%)
Oct 20, 2010
0.4786
0.4935
0.4691
0.4861
26,416,860
+0.01(+1.67%)
Oct 19, 2010
0.4834
0.5041
0.4625
0.4781
41,004,896
-0.02(-4.19%)
Oct 18, 2010
0.5083
0.5083
0.4866
0.4991
23,059,248
-0.01(-2.32%)
Oct 15, 2010
0.5100
0.5152
0.4879
0.5109
24,244,602
+0.01(+2.28%)
Oct 14, 2010
0.5046
0.5138
0.4908
0.4995
20,956,498
-0.00(-0.82%)
Oct 13, 2010
0.5061
0.5114
0.4897
0.5037
29,675,314
+0.00(+0.46%)
Oct 12, 2010
0.4848
0.5075
0.4761
0.5014
19,864,062
+0.01(+2.13%)
Oct 11, 2010
0.4821
0.5051
0.4821
0.4909
22,075,074
+0.01(+1.82%)
Oct 08, 2010
0.4821
0.4843
0.4483
0.4821
31,799,912
+0.02(+3.26%)
Oct 07, 2010
0.4657
0.4735
0.4506
0.4669
22,577,564
+0.00(+0.03%)
Oct 06, 2010
0.4829
0.4837
0.4498
0.4668
24,051,226
-0.02(-3.44%)
Oct 05, 2010
0.4645
0.4877
0.4645
0.4834
26,243,252
+0.03(+6.25%)
Oct 04, 2010
0.4715
0.4718
0.4391
0.4549
27,450,192
-0.02(-4.09%)
Oct 01, 2010
0.4743
0.4941
0.4634
0.4743
26,303,982
-0.01(-1.06%)
Sep 30, 2010
0.4977
0.5075
0.4658
0.4794
39,439,620
-0.01(-2.17%)
Sep 29, 2010
0.4706
0.5008
0.4706
0.4900
34,344,228
+0.01(+2.21%)
Sep 28, 2010
0.4635
0.4820
0.4446
0.4794
27,568,598
+0.02(+4.66%)
Sep 27, 2010
0.4695
0.4708
0.4526
0.4580
22,167,990
-0.01(-1.71%)
Sep 24, 2010
0.4352
0.4685
0.4352
0.4660
27,385,236
+0.05(+11.89%)
Sep 23, 2010
0.3972
0.4377
0.3896
0.4165
22,918,540
+0.01(+1.94%)
Sep 22, 2010
0.4208
0.4249
0.3991
0.4086
27,437,642
-0.02(-4.17%)
Sep 21, 2010
0.4277
0.4375
0.4223
0.4263
13,004
-0.00(-0.68%)
Sep 20, 2010
0.4243
0.4318
0.4114
0.4292
42,466,336
+0.01(+1.20%)
Sep 17, 2010
0.4242
0.4319
0.4175
0.4242
15,624,100
+0.01(+2.19%)
Sep 15, 2010
0.4097
0.4160
0.3982
0.4151
22,103,878
-0.00(-0.77%)
Sep 14, 2010
0.3952
0.4260
0.3842
0.4183
32,443,500
+0.02(+4.90%)
Sep 13, 2010
0.3737
0.3997
0.3733
0.3988
37,022,228
+0.04(+9.92%)
Sep 10, 2010
0.3742
0.3789
0.3467
0.3628
54,794,464
-0.01(-3.91%)
Sep 09, 2010
0.3902
0.3911
0.3731
0.3776
17,915,088
+0.00(+0.41%)
Sep 08, 2010
0.3840
0.3865
0.3653
0.3760
59,790,568
-0.01(-1.65%)
Sep 07, 2010
0.4006
0.4037
0.3783
0.3823
26,591,054
-0.02(-5.40%)
Sep 03, 2010
0.4026
0.4129
0.3845
0.4042
43,315,848
+0.02(+4.33%)
Sep 02, 2010
0.3694
0.3874
0.3620
0.3874
35,010,964
+0.02(+6.65%)
Sep 01, 2010
0.3459
0.3742
0.3459
0.3633
23,071,602
+0.03(+9.61%)
Aug 31, 2010
0.3314
0.3594
0.3274
0.3314
6,502
-0.02(-6.79%)
Aug 30, 2010
0.3771
0.3822
0.3553
0.3556
13,540,726
-0.03(-7.07%)
Aug 27, 2010
0.3826
0.3868
0.3427
0.3826
24,728,302
+0.01(+1.43%)
Aug 26, 2010
0.3773
0.3919
0.3571
0.3773
6,502
-0.01(-1.49%)
Aug 25, 2010
0.3665
0.3877
0.3530
0.3829
91,030
+0.01(+3.02%)
Aug 24, 2010
0.3759
0.3845
0.3631
0.3717
15,181,884
-0.02(-5.07%)
Aug 23, 2010
0.4174
0.4192
0.3911
0.3916
16,672,776
-0.01(-3.52%)
Aug 20, 2010
0.4049
0.4179
0.3974
0.4059
9,405,059
+0.00(+1.15%)
Aug 19, 2010
0.4175
0.4239
0.3957
0.4012
12,127,730
-0.02(-5.02%)
Aug 18, 2010
0.4125
0.4286
0.4043
0.4225
11,068,585
+0.01(+3.35%)
Aug 17, 2010
0.4089
0.4226
0.4000
0.4088
15,633,723
+0.02(+3.83%)
Aug 16, 2010
0.3860
0.4058
0.3768
0.3937
16,827,008
+0.00(+1.03%)
Aug 13, 2010
0.3897
0.4148
0.3889
0.3897
10,754,268
-0.01(-3.02%)
Aug 12, 2010
0.3889
0.4074
0.3753
0.4019
30,087,620
-0.02(-4.00%)
Aug 11, 2010
0.4454
0.4458
0.4067
0.4186
120,290
-0.06(-12.04%)
Aug 10, 2010
0.4998
0.4998
0.4622
0.4759
20,297,760
-0.04(-7.68%)
Aug 09, 2010
0.5109
0.5229
0.4983
0.5155
8,218,405
+0.01(+1.64%)
Aug 06, 2010
0.5072
0.5177
0.4883
0.5072
8,603,922
+0.00(+0.12%)
Aug 05, 2010
0.5161
0.5232
0.5014
0.5066
7,826,647
-0.01(-2.40%)
Aug 04, 2010
0.5060
0.5206
0.4912
0.5191
9,215,780
+0.01(+2.93%)
Aug 03, 2010
0.5201
0.5212
0.4912
0.5043
12,719,887
-0.02(-3.02%)
Aug 02, 2010
0.5187
0.5275
0.5002
0.5200
21,467,248
+0.03(+5.29%)
Jul 30, 2010
0.4938
0.5035
0.4685
0.4938
15,066,275
-0.02(-3.14%)
Jul 29, 2010
0.5489
0.5500
0.4892
0.5098
26,727,342
-0.03(-6.06%)
Jul 28, 2010
0.5652
0.5781
0.5337
0.5427
6,502
-0.03(-5.19%)
Jul 27, 2010
0.5972
0.5972
0.5650
0.5724
11,342,328
-0.01(-2.05%)
Jul 26, 2010
0.5644
0.5876
0.5474
0.5844
9,347,385
+0.02(+3.60%)
Jul 23, 2010
0.5490
0.5679
0.5350
0.5641
7,685,419
+0.01(+1.92%)
Jul 22, 2010
0.5152
0.5644
0.5152
0.5535
11,170,085
+0.05(+9.16%)
Jul 21, 2010
0.5501
0.5501
0.5035
0.5071
11,797,808
-0.03(-6.07%)
Jul 20, 2010
0.4978
0.5400
0.4795
0.5398
15,324,022
+0.00(+0.29%)
Jul 19, 2010
0.5163
0.5403
0.5049
0.5383
8,566,989
+0.04(+7.56%)
Jul 16, 2010
0.5004
0.5466
0.4995
0.5004
8,539,225
-0.05(-9.51%)
Jul 15, 2010
0.5527
0.5589
0.5241
0.5530
12,071,226
-0.01(-1.29%)
Jul 14, 2010
0.5906
0.5967
0.5494
0.5603
6,502
-0.01(-0.92%)
Jul 13, 2010
0.5506
0.5709
0.5410
0.5655
42,264
+0.03(+6.43%)
Jul 12, 2010
0.5143
0.5372
0.5084
0.5314
9,401,483
+0.02(+3.82%)
Jul 09, 2010
0.5118
0.5134
0.4864
0.5118
8,135,372
+0.02(+3.45%)
Jul 08, 2010
0.5169
0.5169
0.4712
0.4948
15,933,735
-0.00(-0.74%)
Jul 07, 2010
0.4309
0.4992
0.4309
0.4984
14,789,346
+0.07(+15.71%)
Jul 06, 2010
0.4574
0.4660
0.4197
0.4308
26,072,438
-0.00(-0.18%)
Jul 02, 2010
0.4315
0.4444
0.4100
0.4315
7,615,390
-0.01(-1.23%)
Jul 01, 2010
0.4383
0.4488
0.4009
0.4369
11,612,170
+0.00(+0.39%)
Jun 30, 2010
0.4600
0.4749
0.4315
0.4352
11,743,515
-0.02(-4.83%)
Jun 29, 2010
0.5026
0.5026
0.4483
0.4573
25,976,400
-0.07(-12.62%)
Jun 25, 2010
0.5234
0.5292
0.4952
0.5234
9,445,568
+0.00(+0.33%)
Jun 24, 2010
0.5615
0.5635
0.5147
0.5216
12,734,972
-0.05(-8.72%)
Jun 23, 2010
0.5721
0.5929
0.5412
0.5715
8,751,652
+0.00(+0.87%)
Jun 22, 2010
0.6010
0.6247
0.5613
0.5666
10,711,288
-0.03(-5.27%)
Jun 21, 2010
0.6419
0.6581
0.5869
0.5981
9,811,122
-0.02(-2.65%)
Jun 18, 2010
0.6144
0.6298
0.6059
0.6144
5,039,409
-0.00(-0.67%)
Jun 17, 2010
0.6349
0.6362
0.5870
0.6186
9,450,835
-0.00(-0.64%)
Jun 16, 2010
0.6010
0.6364
0.5850
0.6226
15,413,233
+0.01(+1.39%)
Jun 15, 2010
0.5383
0.6179
0.5383
0.6140
13,004
+0.09(+16.65%)
Jun 14, 2010
0.5415
0.5560
0.5252
0.5264
7,503,162
+0.01(+1.91%)
Jun 11, 2010
0.4780
0.5187
0.4737
0.5165
7,049,178
+0.02(+4.27%)
Jun 10, 2010
0.4700
0.4971
0.4628
0.4954
10,298,203
+0.05(+10.99%)
Jun 09, 2010
0.4678
0.4969
0.4406
0.4463
9,355,902
-0.01(-1.99%)
Jun 08, 2010
0.4631
0.4652
0.4216
0.4554
13,546,188
-0.01(-1.10%)
Jun 07, 2010
0.5258
0.5334
0.4568
0.4604
19,840,004
-0.06(-11.16%)
Jun 04, 2010
0.5183
0.5818
0.5098
0.5183
14,795,913
-0.08(-13.01%)
Jun 03, 2010
0.5841
0.6026
0.5675
0.5958
9,861,840
+0.02(+3.83%)
Jun 02, 2010
0.5369
0.5745
0.5206
0.5738
12,019,013
+0.06(+10.68%)
Jun 01, 2010
0.5527
0.5732
0.5184
0.5184
4,903,643
-0.04(-6.80%)
May 28, 2010
0.5563
0.5912
0.5326
0.5563
10,061,067
-0.03(-4.82%)
May 27, 2010
0.5466
0.5852
0.5389
0.5844
11,458,978
+0.08(+15.22%)
May 26, 2010
0.5355
0.5570
0.5042
0.5072
15,439,762
-0.00(-0.51%)
May 25, 2010
0.4562
0.5100
0.4383
0.5098
32,511
+0.01(+2.25%)
May 24, 2010
0.5194
0.5396
0.4986
0.4986
11,855,418
-0.03(-5.89%)
May 21, 2010
0.4768
0.5527
0.4649
0.5298
12,156,925
+0.03(+6.52%)
May 20, 2010
0.4998
0.5317
0.4654
0.4974
11,524,975
-0.04(-8.15%)
May 19, 2010
0.5304
0.5575
0.5044
0.5415
23,086,752
+0.01(+1.59%)
May 18, 2010
0.5947
0.6047
0.5251
0.5330
6,502
-0.05(-8.16%)
May 17, 2010
0.5455
0.5858
0.5260
0.5804
20,737,504
+0.02(+4.14%)
May 14, 2010
0.5573
0.5989
0.5238
0.5573
17,180,730
-0.06(-9.13%)
May 13, 2010
0.6476
0.6744
0.6049
0.6133
31,418,558
-0.05(-7.83%)
May 12, 2010
0.6256
0.6687
0.6256
0.6655
45,867,900
+0.05(+8.12%)
May 11, 2010
0.6402
0.6482
0.6113
0.6155
30,039,308
-0.01(-1.91%)
May 10, 2010
0.6162
0.6275
0.6024
0.6275
7,804,930
+0.09(+17.48%)
May 07, 2010
0.5537
0.5704
0.4749
0.5341
13,407,691
+0.03(+6.86%)
May 06, 2010
0.6152
0.6419
0.0023
0.4998
18,905,050
-0.12(-19.59%)
May 05, 2010
0.6272
0.6513
0.6035
0.6216
8,579,018
-0.02(-3.21%)
May 04, 2010
0.7248
0.7248
0.6103
0.6422
13,004
-0.10(-13.24%)
May 03, 2010
0.6991
0.7511
0.6991
0.7402
5,336,170
+0.05(+7.36%)
Apr 30, 2010
0.7767
0.7767
0.6878
0.6895
10,948,944
-0.11(-13.49%)
Apr 29, 2010
0.7708
0.7997
0.7617
0.7970
6,326,197
+0.03(+3.43%)
Apr 28, 2010
0.7708
0.8113
0.7322
0.7705
7,434,043
+0.02(+2.00%)
Apr 27, 2010
0.8074
0.8365
0.7530
0.7554
5,538,974
-0.09(-10.35%)
Apr 26, 2010
0.8428
0.8656
0.8368
0.8426
4,167,202
+0.01(+0.88%)
Apr 23, 2010
0.8453
0.8453
0.8016
0.8353
3,900,221
+0.00(+0.44%)
Apr 22, 2010
0.7717
0.8342
0.7357
0.8316
7,145,800
+0.04(+5.65%)
Apr 21, 2010
0.8182
0.8362
0.7511
0.7871
6,250,771
-0.03(-3.12%)
Apr 20, 2010
0.7976
0.8182
0.7920
0.8125
3,166,577
+0.04(+4.84%)
Apr 19, 2010
0.7751
0.7987
0.7307
0.7750
6,191,211
-0.03(-3.37%)
Apr 16, 2010
0.8228
0.8228
0.7645
0.8020
4,821,585
-0.03(-3.69%)
Apr 15, 2010
0.8405
0.8519
0.8234
0.8328
13,721,747
+0.01(+0.86%)
Apr 14, 2010
0.7770
0.8284
0.7770
0.8257
7,042,155
+0.09(+12.87%)
Apr 13, 2010
0.7218
0.7351
0.7125
0.7316
3,145,445
+0.01(+1.93%)
Apr 12, 2010
0.7108
0.7359
0.7024
0.7178
2,598,153
+0.02(+2.50%)
Apr 09, 2010
0.6899
0.7005
0.6742
0.7002
1,356,361
+0.02(+2.66%)
Apr 08, 2010
0.6944
0.6944
0.6595
0.6821
4,843,627
-0.03(-3.54%)
Apr 07, 2010
0.7039
0.7218
0.6845
0.7071
3,699,108
+0.01(+0.99%)
Apr 06, 2010
0.6975
0.7102
0.6895
0.7002
2,161,530
-0.01(-1.51%)
Apr 05, 2010
0.6804
0.7136
0.6369
0.7110
1,619,375
+0.06(+8.47%)
Apr 01, 2010
0.6716
0.6555
0.6555
0.6555
7,126,424
+0.00(+0.33%)
Mar 31, 2010
0.6687
0.6736
0.6498
0.6533
1,165,196
-0.01(-1.55%)
Mar 30, 2010
0.6613
0.6705
0.6442
0.6636
2,082,658
+0.01(+1.91%)
Mar 29, 2010
0.6545
0.6585
0.6465
0.6512
1,495,443
+0.02(+2.69%)
Mar 26, 2010
0.6615
0.6649
0.6215
0.6341
2,513,104
-0.01(-1.58%)
Mar 25, 2010
0.6755
0.6852
0.6436
0.6442
2,202,364
-0.00(-0.50%)
Mar 24, 2010
0.6788
0.6788
0.6441
0.6475
2,202,234
-0.04(-5.54%)
Mar 23, 2010
0.6530
0.6879
0.6527
0.6855
6,626,469
+0.04(+6.45%)
Mar 22, 2010
0.5887
0.6462
0.5853
0.6439
4,120,906
+0.04(+7.22%)
Mar 19, 2010
0.6213
0.6216
0.5903
0.6006
1,727,637
-0.03(-4.55%)
Mar 18, 2010
0.6449
0.6467
0.6203
0.6292
1,715,608
-0.02(-2.43%)
Mar 17, 2010
0.6459
0.6524
0.6332
0.6449
2,827,226
+0.02(+3.61%)
Mar 16, 2010
0.5829
0.6230
0.5820
0.6224
1,366,114
+0.05(+8.12%)
Mar 15, 2010
0.5667
0.5764
0.5667
0.5756
576,746
-0.02(-3.16%)
Mar 12, 2010
0.6099
0.6139
0.5944
0.5944
4,929,326
-0.02(-2.47%)
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
.