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 (%)
Jul 31, 2014 1.649 1.657 1.574 1.585 9,852,596 -0.12(-6.78%)
Jul 30, 2014 1.680 1.714 1.668 1.701 6,074,096 +0.05(+2.95%)
Jul 29, 2014 1.670 1.699 1.650 1.652 5,983,496 -0.01(-0.46%)
Jul 28, 2014 1.670 1.670 1.598 1.660 8,359,599 -0.01(-0.32%)
Jul 25, 2014 1.737 1.737 1.649 1.665 10,936,599 -0.11(-6.02%)
Jul 24, 2014 1.818 1.820 1.766 1.772 10,128,890 -0.05(-2.53%)
Jul 23, 2014 1.933 1.933 1.815 1.818 12,505,424 -0.13(-6.91%)
Jul 22, 2014 1.950 1.964 1.925 1.952 4,416,702 +0.04(+1.91%)
Jul 21, 2014 1.900 1.926 1.883 1.916 3,495,804 +0.02(+0.82%)
Jul 18, 2014 1.852 1.905 1.840 1.900 5,413,613 +0.07(+3.92%)
Jul 17, 2014 1.935 1.935 1.818 1.829 12,969,688 -0.15(-7.72%)
Jul 16, 2014 1.960 1.985 1.945 1.982 5,906,806 +0.07(+3.46%)
Jul 15, 2014 1.948 1.948 1.862 1.915 6,997,887 -0.02(-0.79%)
Jul 14, 2014 1.940 1.952 1.916 1.931 7,347,547 +0.03(+1.35%)
Jul 11, 2014 1.911 1.919 1.878 1.905 3,982,288 +0.00(+0.20%)
Jul 10, 2014 1.845 1.925 1.825 1.901 6,947,662 -0.03(-1.44%)
Jul 09, 2014 1.911 1.935 1.867 1.929 6,693,526 +0.03(+1.74%)
Jul 08, 2014 1.914 1.926 1.840 1.896 10,775,094 -0.03(-1.51%)
Jul 07, 2014 1.966 1.972 1.915 1.925 8,367,046 -0.04(-2.09%)
Jul 03, 2014 1.932 1.966 1.966 1.966 16,175,104 +0.04(+2.01%)
Jul 02, 2014 1.929 1.936 1.909 1.927 5,812,697 +0.01(+0.76%)
Jul 01, 2014 1.851 1.938 1.851 1.913 10,236,724 +0.08(+4.12%)
Jun 30, 2014 1.783 1.842 1.783 1.837 4,780,519 +0.06(+3.13%)
Jun 27, 2014 1.760 1.782 1.751 1.782 2,763,308 +0.01(+0.48%)
Jun 26, 2014 1.785 1.799 1.732 1.773 5,492,395 -0.02(-1.28%)
Jun 25, 2014 1.763 1.802 1.739 1.796 6,460,255 +0.02(+1.08%)
Jun 24, 2014 1.807 1.856 1.762 1.777 9,395,963 -0.04(-2.23%)
Jun 23, 2014 1.845 1.845 1.812 1.817 6,912,456 -0.02(-1.11%)
Jun 20, 2014 1.825 1.838 1.811 1.838 4,275,077 +0.02(+0.87%)
Jun 19, 2014 1.833 1.836 1.786 1.822 8,118,880 +0.01(+0.28%)
Jun 18, 2014 1.844 1.845 1.771 1.817 9,132,471 -0.02(-1.20%)
Jun 17, 2014 1.804 1.846 1.792 1.839 6,598,925 +0.04(+2.25%)
Jun 16, 2014 1.770 1.808 1.757 1.798 7,663,602 +0.03(+1.87%)
Jun 13, 2014 1.765 1.783 1.736 1.765 6,371,809 +0.05(+2.84%)
Jun 12, 2014 1.734 1.750 1.697 1.717 7,018,813 -0.02(-1.04%)
Jun 11, 2014 1.694 1.752 1.694 1.735 5,007,942 +0.02(+1.45%)
Jun 10, 2014 1.696 1.710 1.671 1.710 4,222,145 +0.03(+1.72%)
Jun 06, 2014 1.668 1.691 1.662 1.681 6,824,995 +0.02(+1.49%)
Jun 05, 2014 1.643 1.671 1.614 1.656 6,427,019 +0.02(+1.38%)
Jun 04, 2014 1.612 1.640 1.595 1.633 4,150,256 +0.02(+1.36%)
Jun 03, 2014 1.569 1.617 1.561 1.612 6,407,692 +0.04(+2.82%)
Jun 02, 2014 1.569 1.580 1.528 1.567 4,016,263 +0.03(+1.62%)
May 30, 2014 1.535 1.548 1.524 1.542 2,463,872 +0.01(+0.41%)
May 29, 2014 1.530 1.554 1.527 1.536 3,105,644 +0.01(+0.62%)
May 28, 2014 1.535 1.540 1.504 1.527 4,859,486 +0.00(+0.32%)
May 27, 2014 1.495 1.522 1.484 1.522 6,666,937 +0.06(+3.82%)
May 23, 2014 1.426 1.466 1.466 1.466 31,488,520 +0.03(+1.92%)
May 22, 2014 1.416 1.443 1.411 1.438 3,790,316 +0.03(+2.23%)
May 21, 2014 1.401 1.419 1.386 1.407 4,462,433 +0.02(+1.44%)
May 20, 2014 1.408 1.420 1.365 1.387 3,760,896 -0.02(-1.41%)
May 19, 2014 1.358 1.418 1.358 1.407 4,555,618 +0.04(+3.21%)
May 16, 2014 1.321 1.369 1.317 1.363 3,491,249 +0.04(+2.96%)
May 15, 2014 1.360 1.371 1.292 1.324 8,526,582 -0.05(-3.51%)
May 14, 2014 1.397 1.407 1.370 1.372 3,943,758 -0.04(-2.55%)
May 13, 2014 1.451 1.452 1.406 1.408 4,702,167 -0.03(-2.21%)
May 12, 2014 1.374 1.444 1.374 1.440 10,195,855 +0.07(+5.41%)
May 09, 2014 1.373 1.376 1.336 1.366 3,064,529 -0.01(-0.81%)
May 08, 2014 1.337 1.434 1.337 1.377 7,988,150 +0.03(+2.05%)
May 07, 2014 1.359 1.364 1.315 1.349 3,172,240 +0.00(+0.19%)
May 06, 2014 1.369 1.386 1.346 1.347 2,119,381 -0.02(-1.19%)
May 05, 2014 1.342 1.373 1.323 1.363 2,914,965 +0.01(+0.48%)
May 02, 2014 1.335 1.377 1.335 1.356 4,320,254 +0.01(+0.60%)
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.