Skip to main content

Semiconductor Bull 3X Direxion (NY: SOXL )

53.80 -0.98 (-1.79%)
Official Closing Price Updated: 4:00 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 13.64 14.14 13.42 14.10 66,053,924 +0.68(+5.10%)
Apr 27, 2023 13.21 13.47 12.41 13.42 88,554,832 +0.17(+1.27%)
Apr 26, 2023 13.50 13.67 13.06 13.25 69,400,088 +0.17(+1.29%)
Apr 25, 2023 14.29 14.29 13.05 13.08 89,740,360 -1.42(-9.77%)
Apr 24, 2023 14.65 14.90 14.23 14.50 48,881,112 -0.23(-1.55%)
Apr 21, 2023 14.95 14.95 14.35 14.73 68,898,808 -0.34(-2.24%)
Apr 20, 2023 14.66 15.76 14.61 15.06 65,676,480 -0.06(-0.39%)
Apr 19, 2023 15.06 15.24 14.84 15.12 53,440,376 -0.52(-3.30%)
Apr 18, 2023 15.88 16.21 15.27 15.64 57,328,336 +0.20(+1.28%)
Apr 17, 2023 14.96 15.48 14.81 15.44 57,143,896 +0.00(+0.00%)
Apr 14, 2023 15.50 16.04 14.94 15.44 57,377,108 -0.09(-0.57%)
Apr 13, 2023 15.25 15.81 14.90 15.53 59,870,024 +0.34(+2.22%)
Apr 12, 2023 16.51 16.59 15.13 15.19 77,430,392 -0.87(-5.43%)
Apr 11, 2023 16.57 16.64 15.96 16.06 52,597,968 -0.18(-1.10%)
Apr 10, 2023 15.08 16.35 15.00 16.24 63,552,440 +0.72(+4.66%)
Apr 06, 2023 15.31 15.86 14.95 15.52 66,502,268 -0.26(-1.63%)
Apr 05, 2023 16.10 16.16 15.24 15.78 87,440,680 -0.86(-5.18%)
Apr 04, 2023 17.71 17.74 16.36 16.64 64,556,016 -1.01(-5.73%)
Apr 03, 2023 17.76 18.00 16.98 17.65 57,540,296 -0.49(-2.68%)
Mar 31, 2023 17.40 18.17 17.27 18.13 68,910,448 +0.35(+1.95%)
Mar 30, 2023 17.60 18.12 17.42 17.79 81,240,272 +0.86(+5.09%)
Mar 29, 2023 16.19 17.31 16.15 16.93 90,650,400 +1.44(+9.28%)
Mar 28, 2023 15.73 15.74 14.77 15.49 76,134,496 -0.34(-2.13%)
Mar 27, 2023 16.61 16.77 15.67 15.83 64,975,916 -0.59(-3.62%)
Mar 24, 2023 16.95 17.06 15.89 16.42 91,690,432 -0.91(-5.26%)
Mar 23, 2023 16.87 18.01 16.47 17.33 98,279,040 +1.24(+7.70%)
Mar 22, 2023 16.53 17.86 16.05 16.09 95,669,752 -0.43(-2.58%)
Mar 21, 2023 16.86 17.37 15.80 16.52 76,508,008 +0.08(+0.51%)
Mar 20, 2023 15.97 16.61 15.61 16.44 63,020,288 +0.47(+2.98%)
Mar 17, 2023 16.32 16.72 15.66 15.96 80,021,944 -0.29(-1.77%)
Mar 16, 2023 14.33 16.35 14.15 16.25 110,819,568 +1.71(+11.78%)
Mar 15, 2023 14.45 14.69 13.61 14.54 127,262,024 -0.52(-3.48%)
Mar 14, 2023 14.60 15.38 14.39 15.06 107,937,536 +1.19(+8.56%)
Mar 13, 2023 13.47 14.39 13.01 13.87 122,073,960 -0.03(-0.21%)
Mar 10, 2023 14.95 15.09 13.66 13.90 130,025,696 -0.85(-5.77%)
Mar 09, 2023 15.58 16.37 14.64 14.75 88,493,376 -0.89(-5.69%)
Mar 08, 2023 14.70 15.73 14.69 15.64 72,058,240 +1.15(+7.92%)
Mar 07, 2023 15.03 15.26 14.34 14.50 67,159,272 -0.51(-3.43%)
Mar 06, 2023 15.66 16.08 14.88 15.01 56,554,568 -0.50(-3.25%)
Mar 03, 2023 14.89 15.60 14.50 15.51 72,822,664 +0.66(+4.46%)
Mar 02, 2023 13.86 15.08 13.52 14.85 74,305,552 +0.33(+2.25%)
Mar 01, 2023 14.65 15.05 14.33 14.53 64,215,580 +0.03(+0.20%)
Feb 28, 2023 14.25 15.11 14.16 14.50 59,569,976 +0.15(+1.03%)
Feb 27, 2023 14.80 14.85 14.35 14.35 62,242,064 +0.19(+1.33%)
Feb 24, 2023 14.14 14.39 13.81 14.16 75,484,448 -0.76(-5.11%)
Feb 23, 2023 14.97 15.18 14.13 14.92 94,892,776 +1.24(+9.04%)
Feb 22, 2023 13.96 14.26 13.40 13.68 70,438,424 -0.18(-1.28%)
Feb 21, 2023 14.63 15.15 13.74 13.86 68,341,224 -1.47(-9.61%)
Feb 17, 2023 15.81 15.95 14.88 15.34 83,753,088 -0.77(-4.79%)
Feb 16, 2023 16.47 16.98 16.01 16.11 81,792,560 -1.25(-7.18%)
Feb 15, 2023 16.63 17.40 16.26 17.36 75,460,616 +0.21(+1.21%)
Feb 14, 2023 15.89 17.35 15.51 17.15 112,045,328 +0.90(+5.54%)
Feb 13, 2023 15.82 16.44 15.41 16.25 60,581,172 +0.61(+3.92%)
Feb 10, 2023 15.89 16.05 15.09 15.63 79,282,808 -0.77(-4.70%)
Feb 09, 2023 17.15 17.71 16.04 16.41 85,285,120 +0.09(+0.55%)
Feb 08, 2023 17.15 17.50 16.18 16.32 72,880,712 -1.09(-6.25%)
Feb 07, 2023 16.05 17.66 15.96 17.40 120,000,936 +1.47(+9.26%)
Feb 06, 2023 15.95 16.68 15.69 15.93 77,499,448 -0.82(-4.90%)
Feb 03, 2023 16.60 17.94 16.42 16.75 95,879,952 -0.98(-5.52%)
Feb 02, 2023 17.15 18.20 16.83 17.73 117,019,016 +1.11(+6.67%)
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.