Skip to main content

Semiconductor Bull 3X Direxion (NY: SOXL )

47.00 -4.66 (-9.02%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 51.78 52.37 46.75 47.00 75,834,792 -4.66(-9.02%)
Jul 18, 2024 54.16 54.17 49.12 51.66 94,063,168 +0.11(+0.21%)
Jul 17, 2024 58.60 59.30 51.22 51.55 99,173,464 -13.75(-21.06%)
Jul 16, 2024 65.02 65.59 62.23 65.30 39,770,644 +1.16(+1.81%)
Jul 15, 2024 64.94 66.76 63.05 64.14 48,175,168 +0.20(+0.31%)
Jul 12, 2024 62.84 67.30 61.65 63.94 51,046,508 +1.95(+3.15%)
Jul 11, 2024 70.01 70.08 61.22 61.99 75,237,520 -6.60(-9.62%)
Jul 10, 2024 65.89 69.00 65.01 68.59 48,144,992 +4.34(+6.75%)
Jul 09, 2024 65.13 66.14 62.42 64.25 41,890,736 -0.06(-0.09%)
Jul 08, 2024 62.26 64.50 62.20 64.31 42,734,376 +3.50(+5.76%)
Jul 05, 2024 61.86 62.38 59.79 60.81 38,395,508 +0.42(+0.70%)
Jul 03, 2024 58.10 61.52 57.18 60.39 40,243,024 +2.79(+4.84%)
Jul 02, 2024 54.36 57.75 54.28 57.60 44,924,896 +2.24(+4.05%)
Jul 01, 2024 55.36 55.55 52.25 55.36 43,285,512 +0.00(+0.00%)
Jun 28, 2024 54.87 58.58 54.09 55.36 55,584,784 +1.56(+2.90%)
Jun 27, 2024 54.33 55.58 52.82 53.80 35,231,064 -0.98(-1.79%)
Jun 26, 2024 55.16 56.22 52.85 54.78 40,980,184 -0.52(-0.94%)
Jun 25, 2024 54.23 55.45 52.35 55.30 44,177,920 +2.23(+4.20%)
Jun 24, 2024 56.29 57.33 52.88 53.07 54,374,736 -4.97(-8.56%)
Jun 21, 2024 58.26 60.01 55.87 58.04 50,499,248 -1.81(-3.03%)
Jun 20, 2024 65.34 65.64 58.63 59.85 60,922,884 -5.21(-8.00%)
Jun 18, 2024 63.24 66.00 62.92 65.06 47,201,400 +2.56(+4.10%)
Jun 17, 2024 60.83 62.97 58.78 62.49 54,251,368 +2.56(+4.28%)
Jun 14, 2024 58.78 60.38 58.19 59.93 39,221,876 -0.76(-1.25%)
Jun 13, 2024 59.90 61.32 58.14 60.69 45,719,528 +2.13(+3.64%)
Jun 12, 2024 57.08 59.28 56.65 58.56 73,850,440 +4.54(+8.40%)
Jun 11, 2024 53.23 54.33 51.56 54.02 37,733,644 +0.22(+0.41%)
Jun 10, 2024 50.38 54.43 50.28 53.80 43,953,216 +2.07(+4.01%)
Jun 07, 2024 52.08 52.75 50.67 51.72 50,389,820 -0.64(-1.22%)
Jun 06, 2024 53.64 53.64 51.09 52.36 43,932,544 -1.01(-1.89%)
Jun 05, 2024 49.89 53.72 49.43 53.37 66,641,024 +5.91(+12.46%)
Jun 04, 2024 48.32 48.51 46.30 47.46 46,737,268 -1.00(-2.06%)
Jun 03, 2024 50.67 50.79 45.99 48.45 53,221,456 +0.00(+0.00%)
May 31, 2024 50.16 50.58 44.26 48.45 72,726,336 -1.41(-2.82%)
May 30, 2024 50.70 51.20 48.84 49.86 38,534,852 -0.98(-1.92%)
May 29, 2024 51.01 51.77 50.51 50.84 42,849,820 -3.05(-5.66%)
May 28, 2024 53.19 54.74 51.61 53.89 50,723,368 +2.59(+5.05%)
May 24, 2024 49.88 51.93 49.21 51.30 48,614,852 +2.62(+5.39%)
May 23, 2024 53.00 53.05 47.42 48.67 81,289,856 -0.57(-1.15%)
May 22, 2024 49.11 49.86 47.97 49.24 55,320,100 +1.40(+2.92%)
May 21, 2024 46.42 48.06 46.28 47.85 36,477,560 -0.27(-0.56%)
May 20, 2024 45.83 49.16 45.68 48.11 55,160,132 +2.84(+6.28%)
May 17, 2024 46.88 47.25 44.21 45.27 41,080,976 -0.86(-1.86%)
May 16, 2024 46.83 47.90 46.08 46.13 46,373,184 -0.74(-1.57%)
May 15, 2024 44.54 46.94 43.87 46.87 57,963,312 +3.78(+8.77%)
May 14, 2024 41.06 43.32 40.94 43.09 41,620,856 +1.93(+4.70%)
May 13, 2024 41.48 41.95 40.96 41.15 30,597,960 +0.24(+0.59%)
May 10, 2024 41.03 42.12 40.40 40.92 47,180,708 +1.07(+2.68%)
May 09, 2024 40.29 40.51 39.20 39.85 39,123,556 -0.45(-1.11%)
May 08, 2024 38.95 40.39 38.85 40.30 53,820,220 +0.05(+0.12%)
May 07, 2024 41.41 41.79 40.17 40.25 51,537,960 -0.94(-2.28%)
May 06, 2024 39.86 41.26 39.37 41.18 48,367,320 +2.32(+5.98%)
May 03, 2024 38.64 39.47 38.00 38.86 58,763,960 +2.51(+6.91%)
May 02, 2024 35.88 36.81 34.02 36.35 56,653,548 +2.07(+6.05%)
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.