Skip to main content

Semiconductor Bull 3X Direxion (NY: SOXL )

41.51 -4.29 (-9.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 43.32 43.55 41.03 41.51 79,978,416 -4.29(-9.37%)
Apr 11, 2024 43.71 46.05 42.66 45.80 64,596,996 +2.71(+6.29%)
Apr 10, 2024 43.11 44.77 42.19 43.09 74,801,696 -2.30(-5.07%)
Apr 09, 2024 45.37 45.85 43.17 45.39 66,376,368 +1.39(+3.16%)
Apr 08, 2024 44.50 45.19 43.50 44.00 42,737,928 +0.38(+0.87%)
Apr 05, 2024 42.70 44.53 41.94 43.62 71,151,440 +1.25(+2.95%)
Apr 04, 2024 48.13 48.49 41.98 42.37 82,577,760 -3.82(-8.27%)
Apr 03, 2024 44.29 47.18 44.21 46.19 53,910,564 +0.31(+0.68%)
Apr 02, 2024 45.83 46.16 44.38 45.88 57,354,388 -2.11(-4.40%)
Apr 01, 2024 46.73 49.99 46.72 47.99 63,168,516 +1.46(+3.14%)
Mar 28, 2024 46.31 46.63 46.01 46.53 45,685,720 +0.03(+0.06%)
Mar 27, 2024 46.23 46.54 45.15 46.50 56,595,608 +1.47(+3.26%)
Mar 26, 2024 46.82 47.37 44.88 45.03 55,612,072 -0.86(-1.87%)
Mar 25, 2024 44.50 47.17 44.14 45.89 54,831,304 -0.54(-1.16%)
Mar 22, 2024 45.68 47.50 45.25 46.43 57,152,880 +0.12(+0.26%)
Mar 21, 2024 47.62 48.76 46.06 46.31 82,359,240 +2.91(+6.71%)
Mar 20, 2024 41.59 43.80 40.62 43.40 78,995,232 +1.98(+4.78%)
Mar 19, 2024 40.71 41.95 38.95 41.42 83,348,880 -1.08(-2.55%)
Mar 18, 2024 44.66 45.22 42.29 42.50 64,917,940 -0.20(-0.47%)
Mar 15, 2024 41.78 44.10 41.59 42.70 72,556,736 -0.79(-1.81%)
Mar 14, 2024 45.46 46.30 42.15 43.49 77,760,256 -2.55(-5.53%)
Mar 13, 2024 47.86 48.00 45.05 46.04 79,463,920 -3.50(-7.06%)
Mar 12, 2024 48.40 49.65 45.96 49.54 89,404,824 +2.81(+6.01%)
Mar 11, 2024 46.90 47.75 45.06 46.73 76,348,136 -2.18(-4.45%)
Mar 08, 2024 55.89 56.94 48.76 48.91 129,148,728 -6.36(-11.51%)
Mar 07, 2024 52.11 56.01 52.06 55.27 91,129,144 +5.10(+10.16%)
Mar 06, 2024 49.72 51.80 48.68 50.18 91,519,320 +3.38(+7.22%)
Mar 05, 2024 47.97 48.96 45.22 46.80 76,558,904 -2.93(-5.89%)
Mar 04, 2024 49.96 51.37 48.96 49.73 81,118,472 +1.44(+2.98%)
Mar 01, 2024 44.36 48.91 44.20 48.29 90,691,824 +5.49(+12.82%)
Feb 29, 2024 41.18 43.09 40.74 42.80 67,230,928 +3.04(+7.64%)
Feb 28, 2024 39.71 40.47 39.12 39.77 46,204,588 -1.31(-3.19%)
Feb 27, 2024 41.78 42.12 40.75 41.08 48,155,288 -0.10(-0.24%)
Feb 26, 2024 41.19 41.77 40.37 41.18 49,433,972 +1.04(+2.59%)
Feb 23, 2024 42.10 42.64 39.38 40.14 68,486,944 -1.25(-3.02%)
Feb 22, 2024 40.42 42.02 39.84 41.39 96,615,976 +5.28(+14.61%)
Feb 21, 2024 35.08 36.12 34.55 36.11 64,748,708 -0.28(-0.77%)
Feb 20, 2024 37.21 37.64 34.63 36.39 80,814,664 -1.91(-4.98%)
Feb 16, 2024 39.81 40.75 37.93 38.30 77,214,840 -0.78(-1.99%)
Feb 15, 2024 39.97 40.09 38.47 39.08 60,681,456 -0.01(-0.03%)
Feb 14, 2024 38.11 39.23 37.58 39.09 62,281,624 +2.28(+6.19%)
Feb 13, 2024 35.68 37.93 35.13 36.81 86,146,456 -2.31(-5.90%)
Feb 12, 2024 39.38 41.29 38.62 39.12 72,059,072 -0.17(-0.43%)
Feb 09, 2024 37.83 39.51 37.14 39.29 65,915,668 +2.17(+5.84%)
Feb 08, 2024 35.71 37.92 35.61 37.12 59,431,740 +1.79(+5.06%)
Feb 07, 2024 34.41 35.46 33.43 35.33 63,133,664 +1.53(+4.52%)
Feb 06, 2024 35.34 35.45 32.63 33.80 62,592,072 -1.27(-3.62%)
Feb 05, 2024 34.52 35.57 33.39 35.07 65,810,792 +1.45(+4.31%)
Feb 02, 2024 32.32 33.89 32.14 33.62 67,885,280 +1.20(+3.70%)
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.