Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor Bull 3X Direxion (NY: SOXL )

35.24 +1.38 (+4.08%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 0.7310 0.7310 0.6999 0.7165 18,198,656 +0.01(+1.15%)
Mar 29, 2012 0.6930 0.7117 0.6795 0.7083 13,689,006 +0.00(+0.32%)
Mar 28, 2012 0.7316 0.7371 0.6911 0.7061 20,738,412 -0.03(-3.60%)
Mar 27, 2012 0.7292 0.7495 0.7292 0.7324 11,530,487 -0.00(-0.24%)
Mar 26, 2012 0.7225 0.7342 0.7088 0.7342 20,414,314 +0.03(+4.23%)
Mar 23, 2012 0.7028 0.7047 0.6776 0.7044 17,475,874 +0.01(+0.77%)
Mar 22, 2012 0.6966 0.7051 0.6820 0.6991 12,625,721 -0.01(-1.72%)
Mar 21, 2012 0.7101 0.7205 0.6982 0.7113 10,793,635 +0.01(+0.97%)
Mar 20, 2012 0.7020 0.7103 0.6860 0.7044 17,315,884 -0.01(-1.95%)
Mar 19, 2012 0.6982 0.7270 0.6950 0.7184 18,280,004 +0.02(+2.41%)
Mar 16, 2012 0.7007 0.7087 0.6927 0.7015 17,994,122 +0.00(+0.21%)
Mar 15, 2012 0.6742 0.7034 0.6702 0.7000 33,767,180 +0.04(+5.65%)
Mar 14, 2012 0.6755 0.6947 0.6584 0.6626 33,679,444 -0.01(-0.90%)
Mar 13, 2012 0.6393 0.6686 0.6393 0.6686 30,056,006 +0.04(+6.48%)
Mar 12, 2012 0.6462 0.6462 0.6206 0.6279 17,303,042 -0.02(-2.72%)
Mar 09, 2012 0.6247 0.6471 0.6242 0.6455 26,307,784 +0.02(+3.23%)
Mar 08, 2012 0.6185 0.6305 0.6074 0.6253 18,771,832 +0.03(+4.26%)
Mar 07, 2012 0.5822 0.6064 0.5776 0.5998 34,013,064 +0.03(+4.81%)
Mar 06, 2012 0.5636 0.5766 0.5532 0.5723 25,845,630 -0.02(-3.03%)
Mar 05, 2012 0.6313 0.6317 0.5840 0.5902 38,503,424 -0.05(-7.48%)
Mar 02, 2012 0.6530 0.6683 0.6348 0.6379 16,042,412 -0.02(-3.07%)
Mar 01, 2012 0.6691 0.6768 0.6497 0.6580 11,487,725 +0.00(+0.10%)
Feb 29, 2012 0.6917 0.6929 0.6533 0.6574 18,424,634 -0.03(-4.63%)
Feb 28, 2012 0.6605 0.6979 0.6605 0.6893 26,231,906 +0.03(+5.06%)
Feb 27, 2012 0.6426 0.6702 0.6297 0.6561 16,637,399 +0.00(+0.10%)
Feb 24, 2012 0.6641 0.6748 0.6517 0.6554 8,908,219 -0.00(-0.74%)
Feb 23, 2012 0.6575 0.6636 0.6315 0.6603 14,685,689 +0.00(+0.60%)
Feb 22, 2012 0.6580 0.6750 0.6494 0.6564 12,408,407 -0.01(-1.51%)
Feb 21, 2012 0.6995 0.6999 0.6575 0.6665 20,034,000 -0.03(-4.01%)
Feb 17, 2012 0.7284 0.7285 0.6880 0.6943 19,037,008 -0.02(-2.34%)
Feb 16, 2012 0.6575 0.7145 0.6575 0.7109 32,951,808 +0.05(+7.40%)
Feb 15, 2012 0.6670 0.6860 0.6592 0.6619 32,780,880 +0.01(+1.35%)
Feb 14, 2012 0.6374 0.6532 0.6348 0.6532 20,906,450 +0.01(+1.44%)
Feb 13, 2012 0.6567 0.6592 0.6195 0.6439 19,403,806 +0.01(+1.05%)
Feb 10, 2012 0.6577 0.6616 0.6300 0.6372 28,880,594 -0.04(-6.18%)
Feb 09, 2012 0.6844 0.6844 0.6630 0.6792 20,935,696 +0.01(+0.87%)
Feb 08, 2012 0.6528 0.6873 0.6528 0.6733 29,108,598 +0.02(+3.79%)
Feb 07, 2012 0.6380 0.6551 0.6283 0.6488 19,354,900 +0.00(+0.10%)
Feb 06, 2012 0.6631 0.6637 0.6377 0.6481 16,601,518 -0.02(-3.18%)
Feb 03, 2012 0.6642 0.6789 0.6564 0.6694 26,940,802 +0.03(+4.23%)
Feb 02, 2012 0.6396 0.6553 0.6312 0.6422 23,142,384 +0.01(+1.94%)
Feb 01, 2012 0.6110 0.6445 0.6081 0.6300 40,386,260 +0.04(+6.58%)
Jan 31, 2012 0.6043 0.6069 0.5793 0.5911 17,557,098 +0.00(+0.41%)
Jan 30, 2012 0.5960 0.5960 0.5697 0.5887 16,337,079 -0.02(-3.50%)
Jan 27, 2012 0.5942 0.6147 0.5910 0.6100 9,900,540 +0.01(+1.38%)
Jan 26, 2012 0.6291 0.6390 0.5931 0.6017 23,335,612 -0.02(-3.09%)
Jan 25, 2012 0.6190 0.6266 0.5939 0.6209 30,621,624 +0.01(+1.30%)
Jan 24, 2012 0.5988 0.6203 0.5955 0.6130 12,333,634 +0.00(+0.70%)
Jan 23, 2012 0.6172 0.6217 0.5936 0.6087 22,944,054 -0.00(-0.77%)
Jan 20, 2012 0.6022 0.6165 0.5955 0.6134 18,338,680 +0.01(+1.45%)
Jan 19, 2012 0.5863 0.6071 0.5832 0.6047 42,103,820 +0.03(+6.14%)
Jan 18, 2012 0.5142 0.5740 0.5142 0.5697 51,646,532 +0.07(+14.72%)
Jan 17, 2012 0.5098 0.5125 0.4943 0.4966 17,435,630 +0.01(+1.29%)
Jan 13, 2012 0.5101 0.5104 0.4871 0.4902 24,836,598 -0.03(-6.52%)
Jan 12, 2012 0.5164 0.5260 0.5013 0.5244 21,347,162 +0.02(+3.37%)
Jan 11, 2012 0.4917 0.5117 0.4907 0.5073 17,093,838 +0.01(+1.23%)
Jan 10, 2012 0.5042 0.5104 0.4954 0.5011 21,117,866 +0.01(+3.08%)
Jan 09, 2012 0.4684 0.4899 0.4655 0.4862 28,172,434 +0.03(+5.55%)
Jan 06, 2012 0.4564 0.4622 0.4458 0.4606 19,679,428 +0.00(+0.89%)
Jan 05, 2012 0.4360 0.4582 0.4336 0.4565 25,693,566 +0.02(+4.31%)
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.