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 (%)
Jun 29, 2012 0.4377 0.4590 0.4351 0.4582 50,057,764 +0.05(+12.53%)
Jun 28, 2012 0.4020 0.4115 0.3907 0.4072 30,893,280 -0.01(-1.99%)
Jun 27, 2012 0.4054 0.4192 0.4013 0.4154 24,359,596 +0.02(+4.11%)
Jun 26, 2012 0.4008 0.4064 0.3864 0.3990 25,382,112 +0.00(+0.90%)
Jun 25, 2012 0.4267 0.4270 0.3935 0.3955 42,811,832 -0.04(-9.65%)
Jun 22, 2012 0.4273 0.4426 0.4257 0.4377 22,479,702 +0.02(+4.14%)
Jun 21, 2012 0.4754 0.4760 0.4192 0.4203 49,430,700 -0.06(-12.51%)
Jun 20, 2012 0.4682 0.4856 0.4655 0.4804 40,080,220 +0.02(+3.39%)
Jun 19, 2012 0.4617 0.4718 0.4531 0.4647 23,940,878 +0.01(+3.06%)
Jun 18, 2012 0.4228 0.4569 0.4228 0.4509 32,801,178 +0.02(+4.68%)
Jun 15, 2012 0.4133 0.4323 0.4125 0.4307 16,818,170 +0.02(+4.49%)
Jun 14, 2012 0.4150 0.4187 0.3971 0.4122 21,863,164 -0.00(-0.31%)
Jun 13, 2012 0.4221 0.4322 0.4088 0.4135 22,036,364 -0.01(-3.42%)
Jun 12, 2012 0.4067 0.4284 0.4054 0.4281 36,931,060 +0.03(+6.81%)
Jun 11, 2012 0.4424 0.4444 0.3994 0.4008 30,527,370 -0.02(-5.70%)
Jun 08, 2012 0.3995 0.4265 0.3981 0.4250 22,910,608 +0.02(+4.39%)
Jun 07, 2012 0.4392 0.4444 0.4054 0.4072 33,741,464 -0.02(-4.06%)
Jun 06, 2012 0.3966 0.4262 0.3955 0.4244 42,811,896 +0.04(+10.12%)
Jun 05, 2012 0.3623 0.3889 0.3623 0.3854 36,982,208 +0.02(+6.75%)
Jun 04, 2012 0.3673 0.3787 0.3513 0.3610 28,677,142 -0.01(-1.38%)
Jun 01, 2012 0.3938 0.3949 0.3656 0.3660 46,403,100 -0.05(-11.72%)
May 31, 2012 0.4263 0.4291 0.4020 0.4146 21,744,990 -0.01(-3.33%)
May 30, 2012 0.4409 0.4413 0.4244 0.4289 22,717,836 -0.02(-5.41%)
May 29, 2012 0.4413 0.4595 0.4400 0.4535 18,869,724 +0.03(+5.88%)
May 25, 2012 0.4128 0.4329 0.4125 0.4283 22,150,598 +0.01(+3.62%)
May 24, 2012 0.4309 0.4328 0.4046 0.4133 28,805,410 -0.02(-3.93%)
May 23, 2012 0.4101 0.4314 0.3997 0.4302 28,009,766 +0.01(+1.18%)
May 22, 2012 0.4345 0.4345 0.4163 0.4252 30,295,268 -0.01(-1.95%)
May 21, 2012 0.4049 0.4354 0.4029 0.4336 44,865,604 +0.03(+7.58%)
May 18, 2012 0.4351 0.4366 0.4005 0.4031 50,181,908 -0.02(-5.52%)
May 17, 2012 0.4627 0.4645 0.4267 0.4267 27,981,268 -0.03(-7.24%)
May 16, 2012 0.4866 0.4918 0.4582 0.4600 33,701,456 -0.02(-4.62%)
May 15, 2012 0.4960 0.5100 0.4791 0.4822 18,995,838 -0.02(-3.16%)
May 14, 2012 0.4977 0.5072 0.4907 0.4980 19,079,852 -0.02(-2.94%)
May 11, 2012 0.4996 0.5313 0.4978 0.5131 24,348,578 +0.01(+2.13%)
May 10, 2012 0.5191 0.5191 0.4902 0.5024 21,687,626 -0.01(-1.28%)
May 09, 2012 0.4897 0.5152 0.4760 0.5089 34,178,832 -0.00(-0.85%)
May 08, 2012 0.5124 0.5168 0.4808 0.5132 34,089,772 -0.01(-1.75%)
May 07, 2012 0.5178 0.5338 0.5178 0.5223 22,136,874 -0.00(-0.62%)
May 04, 2012 0.5532 0.5622 0.5240 0.5256 32,475,522 -0.04(-6.45%)
May 03, 2012 0.6078 0.6091 0.5596 0.5618 26,936,904 -0.04(-7.17%)
May 02, 2012 0.5849 0.6093 0.5808 0.6052 15,894,625 +0.01(+1.39%)
May 01, 2012 0.5898 0.6115 0.5848 0.5969 20,293,724 +0.01(+1.18%)
Apr 30, 2012 0.5982 0.5997 0.5898 0.5899 15,357,363 -0.01(-1.63%)
Apr 27, 2012 0.5982 0.6054 0.5815 0.5997 27,557,626 +0.00(+0.08%)
Apr 26, 2012 0.5657 0.6026 0.5657 0.5992 29,647,280 +0.04(+6.74%)
Apr 25, 2012 0.5521 0.5651 0.5435 0.5613 30,263,632 +0.04(+6.67%)
Apr 24, 2012 0.5462 0.5467 0.5202 0.5262 19,660,260 -0.01(-2.41%)
Apr 23, 2012 0.5396 0.5404 0.5222 0.5392 28,244,206 -0.02(-3.66%)
Apr 20, 2012 0.6020 0.6021 0.5578 0.5597 41,312,620 -0.04(-6.94%)
Apr 19, 2012 0.6143 0.6450 0.5898 0.6015 19,838,876 -0.02(-3.27%)
Apr 18, 2012 0.6169 0.6299 0.6029 0.6218 18,479,934 -0.02(-2.50%)
Apr 17, 2012 0.6219 0.6458 0.6219 0.6377 26,368,374 +0.03(+4.64%)
Apr 16, 2012 0.6244 0.6275 0.5932 0.6094 27,551,902 +0.00(+0.16%)
Apr 13, 2012 0.6349 0.6424 0.6081 0.6085 14,241,047 -0.03(-5.36%)
Apr 12, 2012 0.6137 0.6507 0.6137 0.6429 30,662,962 +0.03(+5.49%)
Apr 11, 2012 0.6011 0.6223 0.6003 0.6094 16,116,817 +0.03(+4.66%)
Apr 10, 2012 0.6112 0.6263 0.5766 0.5823 19,773,634 -0.03(-5.24%)
Apr 09, 2012 0.6119 0.6195 0.6020 0.6145 20,941,836 -0.03(-4.16%)
Apr 05, 2012 0.6327 0.6466 0.6283 0.6411 13,607,153 +0.01(+0.95%)
Apr 04, 2012 0.6554 0.6574 0.6182 0.6351 44,218,536 -0.05(-6.82%)
Apr 03, 2012 0.7116 0.7116 0.6730 0.6816 25,315,392 -0.03(-4.62%)
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.