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 (%)
Feb 26, 2021 37.14 38.86 35.05 37.89 30,172,882 +2.44(+6.88%)
Feb 25, 2021 41.18 42.10 34.95 35.45 36,380,732 -7.37(-17.21%)
Feb 24, 2021 38.16 42.91 37.26 42.82 18,290,396 +3.69(+9.42%)
Feb 23, 2021 37.68 39.88 34.33 39.14 27,583,324 -0.81(-2.03%)
Feb 22, 2021 43.08 43.99 39.33 39.95 22,827,008 -4.89(-10.90%)
Feb 19, 2021 43.70 45.54 43.29 44.83 24,109,498 +3.05(+7.29%)
Feb 18, 2021 41.31 42.35 40.16 41.79 15,933,046 -1.30(-3.01%)
Feb 17, 2021 44.15 44.78 41.25 43.08 19,769,650 -2.52(-5.52%)
Feb 16, 2021 46.34 46.84 44.84 45.60 14,643,217 +0.79(+1.77%)
Feb 12, 2021 42.57 45.04 42.10 44.81 16,182,814 +1.57(+3.64%)
Feb 11, 2021 40.02 43.23 40.02 43.23 21,167,952 +4.08(+10.42%)
Feb 10, 2021 39.81 40.44 37.57 39.15 15,755,819 +0.37(+0.95%)
Feb 09, 2021 38.80 39.69 38.22 38.79 8,842,963 -0.50(-1.27%)
Feb 08, 2021 36.67 39.29 36.66 39.29 17,597,344 +3.34(+9.29%)
Feb 05, 2021 37.52 37.52 35.81 35.95 8,418,557 -0.80(-2.17%)
Feb 04, 2021 35.57 36.81 34.78 36.75 8,548,084 +0.89(+2.47%)
Feb 03, 2021 38.63 38.96 35.80 35.86 14,411,071 -2.36(-6.19%)
Feb 02, 2021 38.31 38.33 36.68 38.22 10,986,968 +1.66(+4.55%)
Feb 01, 2021 34.35 36.74 33.91 36.56 14,004,946 +3.86(+11.82%)
Jan 29, 2021 34.59 35.07 32.21 32.70 15,583,678 -1.70(-4.93%)
Jan 28, 2021 34.26 35.81 33.45 34.39 16,402,733 +1.95(+6.00%)
Jan 27, 2021 36.09 36.27 31.85 32.45 25,515,002 -5.79(-15.14%)
Jan 26, 2021 40.18 40.18 38.18 38.23 7,764,947 -1.87(-4.66%)
Jan 25, 2021 41.13 41.25 37.81 40.10 12,768,303 +0.17(+0.43%)
Jan 22, 2021 41.11 41.58 39.91 39.93 12,843,893 -2.32(-5.49%)
Jan 21, 2021 41.49 42.60 40.23 42.25 11,297,937 +1.80(+4.45%)
Jan 20, 2021 42.25 42.60 40.09 40.45 11,449,069 -0.34(-0.83%)
Jan 19, 2021 38.68 40.91 38.58 40.79 13,625,574 +3.76(+10.16%)
Jan 15, 2021 39.34 39.46 36.32 37.03 16,653,236 -2.51(-6.35%)
Jan 14, 2021 38.39 40.73 38.39 39.53 11,611,234 +2.42(+6.51%)
Jan 13, 2021 37.81 38.11 36.61 37.12 7,040,895 +0.10(+0.27%)
Jan 12, 2021 36.87 37.94 35.93 37.02 10,710,630 +0.71(+1.96%)
Jan 11, 2021 34.23 37.07 34.20 36.31 9,833,163 +1.28(+3.64%)
Jan 08, 2021 36.72 37.14 33.90 35.03 13,371,010 +0.03(+0.08%)
Jan 07, 2021 32.94 35.36 32.91 35.00 10,658,102 +3.47(+11.02%)
Jan 06, 2021 30.86 33.44 30.62 31.53 17,132,116 -0.23(-0.74%)
Jan 05, 2021 29.80 31.82 29.80 31.76 8,685,165 +1.74(+5.79%)
Jan 04, 2021 31.00 32.94 29.30 30.02 18,103,852 -0.42(-1.38%)
Dec 31, 2020 30.44 30.44 30.44 7,966,722 +0.32(+1.06%)
Dec 30, 2020 29.05 30.24 28.98 30.12 7,966,722 +1.48(+5.17%)
Dec 29, 2020 29.24 29.24 27.69 28.64 7,993,630 -0.22(-0.77%)
Dec 28, 2020 29.98 30.09 28.75 28.86 7,692,207 -0.17(-0.57%)
Dec 24, 2020 28.55 29.04 28.42 29.03 2,698,412 +0.81(+2.89%)
Dec 23, 2020 29.00 29.17 28.18 28.21 4,424,477 -0.60(-2.08%)
Dec 22, 2020 29.07 29.19 28.15 28.81 6,370,537 -0.11(-0.38%)
Dec 21, 2020 28.39 29.07 27.57 28.92 11,831,090 -0.58(-1.97%)
Dec 18, 2020 30.08 30.22 28.93 29.50 8,987,116 -0.39(-1.31%)
Dec 17, 2020 30.27 30.34 29.54 29.89 6,215,514 +0.16(+0.54%)
Dec 16, 2020 30.06 30.07 29.07 29.73 6,478,584 -0.07(-0.22%)
Dec 15, 2020 29.64 30.04 29.12 29.80 7,528,705 +1.19(+4.17%)
Dec 14, 2020 28.38 29.06 28.19 28.61 11,075,238 +1.04(+3.77%)
Dec 11, 2020 27.81 28.25 26.69 27.57 13,533,539 -0.99(-3.45%)
Dec 10, 2020 28.02 29.19 27.54 28.55 11,694,192 -0.06(-0.19%)
Dec 09, 2020 30.94 31.48 28.01 28.61 19,620,276 -2.68(-8.55%)
Dec 08, 2020 30.79 31.59 30.39 31.29 6,422,823 +0.39(+1.26%)
Dec 07, 2020 31.07 31.07 30.04 30.90 9,050,309 +0.40(+1.31%)
Dec 04, 2020 28.62 30.54 28.37 30.50 10,698,729 +2.34(+8.32%)
Dec 03, 2020 28.61 29.06 28.03 28.15 7,954,019 +0.04(+0.15%)
Dec 02, 2020 27.62 28.49 27.47 28.11 7,347,032 +0.21(+0.76%)
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.