Skip to main content

Semiconductor Bear -3X Direxion (NY: SOXS )

24.92 +0.77 (+3.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 445.53 448.14 431.98 438.24 117,698 -10.42(-2.32%)
May 27, 2021 459.08 462.21 443.88 448.66 135,380 -8.34(-1.82%)
May 26, 2021 458.04 469.50 450.74 457.00 131,405 -4.69(-1.02%)
May 25, 2021 454.91 468.52 449.70 461.69 227,836 -4.17(-0.89%)
May 24, 2021 487.74 489.30 456.47 465.85 163,404 -33.87(-6.78%)
May 21, 2021 484.09 504.94 483.57 499.73 203,434 +6.25(+1.27%)
May 20, 2021 524.74 526.30 487.74 493.47 189,119 -42.73(-7.97%)
May 19, 2021 603.94 609.15 534.64 536.20 267,624 -34.91(-6.11%)
May 18, 2021 544.54 571.63 538.02 571.11 114,771 +15.63(+2.81%)
May 17, 2021 559.13 583.88 555.48 555.48 196,781 +12.51(+2.30%)
May 14, 2021 571.11 589.87 526.30 542.98 205,296 -52.11(-8.76%)
May 13, 2021 591.44 618.01 568.77 595.08 263,121 -30.74(-4.91%)
May 12, 2021 588.31 629.22 580.49 625.83 346,194 +70.87(+12.77%)
May 11, 2021 607.59 613.85 550.01 554.96 308,371 -5.73(-1.02%)
May 10, 2021 503.37 560.69 503.37 560.69 158,350 +68.26(+13.86%)
May 07, 2021 497.12 505.98 482.01 492.43 116,872 -22.93(-4.45%)
May 06, 2021 530.47 547.93 513.27 515.36 150,729 -13.03(-2.47%)
May 05, 2021 517.44 538.81 506.50 528.38 154,684 -8.86(-1.65%)
May 04, 2021 530.99 564.86 529.43 537.24 213,193 +23.97(+4.67%)
May 03, 2021 484.61 519.53 483.05 513.27 109,987 +17.20(+3.47%)
Apr 30, 2021 477.32 499.20 469.76 496.08 139,525 +39.08(+8.55%)
Apr 29, 2021 447.62 478.36 445.53 457.00 127,882 -9.38(-2.01%)
Apr 28, 2021 453.87 468.46 452.83 466.38 95,239 +19.80(+4.43%)
Apr 27, 2021 431.46 450.74 430.42 446.57 132,737 +7.82(+1.78%)
Apr 26, 2021 461.69 462.73 435.11 438.76 94,988 -22.41(-4.86%)
Apr 23, 2021 484.61 485.13 455.80 461.16 124,274 -29.70(-6.05%)
Apr 22, 2021 461.69 497.64 460.12 490.87 215,578 +32.31(+7.05%)
Apr 21, 2021 497.64 503.89 458.56 458.56 116,405 -41.17(-8.24%)
Apr 20, 2021 487.74 507.54 477.32 499.73 168,293 +22.41(+4.69%)
Apr 19, 2021 455.95 490.87 448.66 477.32 192,069 +33.35(+7.51%)
Apr 16, 2021 437.71 446.57 435.11 443.97 79,458 +6.77(+1.55%)
Apr 15, 2021 448.14 457.52 434.59 437.19 103,339 -24.49(-5.30%)
Apr 14, 2021 449.18 467.94 438.24 461.69 99,668 +16.15(+3.63%)
Apr 13, 2021 434.07 458.04 431.46 445.53 96,131 +2.61(+0.59%)
Apr 12, 2021 435.11 454.91 435.11 442.93 120,204 +14.59(+3.41%)
Apr 09, 2021 434.59 442.40 428.34 428.34 94,665 +2.09(+0.49%)
Apr 08, 2021 427.29 438.24 424.69 426.25 120,612 -15.11(-3.42%)
Apr 07, 2021 436.67 451.26 434.07 441.36 147,342 +1.56(+0.36%)
Apr 06, 2021 434.07 453.35 426.25 439.80 205,964 +13.03(+3.05%)
Apr 05, 2021 431.46 448.14 422.60 426.77 195,011 -27.10(-5.97%)
Apr 01, 2021 483.57 484.09 452.83 453.87 204,412 -55.23(-10.85%)
Mar 31, 2021 536.72 538.81 497.12 509.10 219,815 -43.25(-7.83%)
Mar 30, 2021 557.57 570.59 547.66 552.36 91,536 +3.65(+0.66%)
Mar 29, 2021 538.28 564.86 531.51 548.71 184,889 +26.05(+4.98%)
Mar 26, 2021 611.24 613.84 521.09 522.65 282,819 -89.63(-14.64%)
Mar 25, 2021 647.71 663.35 604.99 612.28 333,747 -4.17(-0.68%)
Mar 24, 2021 563.82 617.49 554.96 616.45 211,551 +24.49(+4.14%)
Mar 23, 2021 542.45 599.77 539.85 591.96 183,583 +44.29(+8.09%)
Mar 22, 2021 564.86 571.11 527.86 547.66 189,657 -38.56(-6.58%)
Mar 19, 2021 603.94 628.95 569.49 586.23 210,779 -22.93(-3.76%)
Mar 18, 2021 563.82 610.72 561.21 609.15 225,584 +69.30(+12.84%)
Mar 17, 2021 585.18 599.25 528.38 539.85 222,108 -22.93(-4.07%)
Mar 16, 2021 565.90 573.72 535.16 562.78 236,412 -20.84(-3.57%)
Mar 15, 2021 615.41 629.48 583.62 583.62 115,057 -42.73(-6.82%)
Mar 12, 2021 641.46 653.39 622.96 626.35 185,996 +19.28(+3.18%)
Mar 11, 2021 634.69 643.54 594.04 607.07 174,836 -85.46(-12.34%)
Mar 10, 2021 621.66 693.57 621.66 692.53 266,745 +34.91(+5.31%)
Mar 09, 2021 724.31 727.96 639.90 657.62 231,035 -147.47(-18.32%)
Mar 08, 2021 695.13 807.69 688.36 805.08 271,651 +112.03(+16.17%)
Mar 05, 2021 709.72 820.72 687.32 693.05 385,822 -73.47(-9.59%)
Mar 04, 2021 673.25 793.10 664.91 766.52 436,502 +97.97(+14.65%)
Mar 03, 2021 610.20 671.16 604.99 668.56 169,963 +56.80(+9.28%)
Mar 02, 2021 554.96 613.32 554.96 611.76 108,882 +52.11(+9.31%)
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.