Skip to main content

Semiconductor Bear -3X Direxion (NY: SOXS )

3.210 -0.010 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 65.03 66.54 63.48 66.63 1,375,750 +0.00(+0.00%)
Sep 29, 2021 63.24 66.99 62.58 66.63 1,546,612 +3.20(+5.04%)
Sep 28, 2021 59.76 63.62 59.10 63.43 2,132,911 +6.68(+11.77%)
Sep 27, 2021 58.25 59.34 56.23 56.75 1,146,028 +0.19(+0.33%)
Sep 24, 2021 57.78 57.88 56.18 56.56 916,611 +0.28(+0.50%)
Sep 23, 2021 57.88 58.49 55.81 56.28 1,197,937 -2.35(-4.01%)
Sep 22, 2021 61.17 61.83 58.25 58.63 1,454,568 -3.86(-6.17%)
Sep 21, 2021 61.74 64.32 61.17 62.49 1,287,572 -0.66(-1.04%)
Sep 20, 2021 62.30 65.69 61.83 63.15 2,004,097 +4.42(+7.53%)
Sep 17, 2021 56.56 59.57 56.47 58.72 1,591,539 +2.54(+4.52%)
Sep 16, 2021 57.59 58.44 55.52 56.18 1,525,696 -0.47(-0.83%)
Sep 15, 2021 57.31 58.82 56.47 56.65 1,174,282 -0.66(-1.15%)
Sep 14, 2021 57.03 58.35 56.09 57.31 1,755,861 -0.28(-0.49%)
Sep 13, 2021 57.41 59.95 57.12 57.59 1,511,863 -1.51(-2.55%)
Sep 10, 2021 59.29 59.29 56.37 59.10 2,306,331 -1.51(-2.48%)
Sep 09, 2021 61.45 61.45 59.50 60.61 840,163 -0.66(-1.08%)
Sep 08, 2021 60.04 62.87 59.57 61.27 1,277,100 +2.16(+3.66%)
Sep 07, 2021 58.44 60.13 58.35 59.10 555,997 +0.66(+1.13%)
Sep 03, 2021 59.85 60.14 57.69 58.44 811,845 -1.32(-2.20%)
Sep 02, 2021 59.67 60.47 59.10 59.76 649,996 -0.47(-0.78%)
Sep 01, 2021 58.54 60.32 58.35 60.23 746,943 +0.94(+1.59%)
Aug 31, 2021 57.97 60.79 57.78 59.29 1,166,630 +1.32(+2.27%)
Aug 30, 2021 57.69 58.72 56.37 57.97 974,485 -0.56(-0.96%)
Aug 27, 2021 61.83 62.11 58.16 58.54 1,056,452 -3.58(-5.76%)
Aug 26, 2021 62.58 63.52 61.27 62.11 698,281 -0.09(-0.15%)
Aug 25, 2021 62.96 63.05 60.70 62.21 744,721 -1.32(-2.07%)
Aug 24, 2021 63.15 64.09 62.58 63.52 481,926 -0.28(-0.44%)
Aug 23, 2021 67.29 67.29 63.34 63.81 852,051 -5.46(-7.88%)
Aug 20, 2021 70.30 71.90 68.89 69.26 696,658 -1.60(-2.26%)
Aug 19, 2021 73.41 75.29 69.55 70.86 1,610,318 -1.79(-2.46%)
Aug 18, 2021 69.64 72.75 68.70 72.65 889,321 +3.20(+4.61%)
Aug 17, 2021 67.19 71.24 67.19 69.45 1,375,958 +3.76(+5.73%)
Aug 16, 2021 65.78 67.19 65.03 65.69 660,441 +0.75(+1.16%)
Aug 13, 2021 66.25 66.82 64.75 64.94 536,680 -1.32(-1.99%)
Aug 12, 2021 64.94 67.85 64.94 66.25 760,461 +2.16(+3.38%)
Aug 11, 2021 62.68 66.54 62.68 64.09 939,481 +0.56(+0.89%)
Aug 10, 2021 60.98 64.84 60.79 63.52 797,096 +2.07(+3.37%)
Aug 09, 2021 60.23 62.21 59.95 61.45 620,315 +0.75(+1.24%)
Aug 06, 2021 61.08 61.35 59.95 60.70 673,657 +0.66(+1.10%)
Aug 05, 2021 59.01 60.98 58.82 60.04 946,584 +0.28(+0.47%)
Aug 04, 2021 61.83 61.83 58.83 59.76 1,648,829 -2.07(-3.35%)
Aug 03, 2021 62.77 65.03 61.74 61.83 1,310,728 -1.13(-1.79%)
Aug 02, 2021 62.96 63.33 60.42 62.96 1,436,611 -1.22(-1.91%)
Jul 30, 2021 67.38 67.48 63.81 64.18 1,321,858 -1.41(-2.15%)
Jul 29, 2021 69.26 69.26 65.03 65.59 1,412,408 -3.67(-5.30%)
Jul 28, 2021 72.37 73.31 68.61 69.26 1,070,837 -3.86(-5.28%)
Jul 27, 2021 70.11 77.26 70.11 73.12 1,291,370 +3.76(+5.43%)
Jul 26, 2021 70.21 70.63 68.62 69.36 516,987 +0.28(+0.41%)
Jul 23, 2021 69.26 71.85 68.89 69.08 584,392 -1.60(-2.26%)
Jul 22, 2021 70.21 71.90 69.08 70.68 699,356 +1.98(+2.88%)
Jul 21, 2021 74.91 75.10 68.70 68.70 1,112,559 -6.96(-9.20%)
Jul 20, 2021 78.30 80.93 74.06 75.66 1,166,340 -3.39(-4.29%)
Jul 19, 2021 82.53 83.47 78.59 79.05 1,667,812 -0.09(-0.12%)
Jul 16, 2021 72.84 79.33 72.09 79.15 1,255,525 +5.08(+6.86%)
Jul 15, 2021 70.11 75.56 70.11 74.06 1,128,040 +4.42(+6.35%)
Jul 14, 2021 67.38 70.02 65.31 69.64 1,227,211 +0.75(+1.09%)
Jul 13, 2021 68.51 69.59 67.66 68.89 699,775 +1.13(+1.67%)
Jul 12, 2021 69.64 70.25 67.66 67.76 532,521 -2.54(-3.61%)
Jul 09, 2021 73.41 75.01 70.02 70.30 644,001 -3.76(-5.08%)
Jul 08, 2021 76.23 77.55 73.03 74.06 1,032,767 +2.54(+3.55%)
Jul 07, 2021 67.38 72.46 67.19 71.52 750,453 +2.82(+4.11%)
Jul 06, 2021 67.57 71.33 66.91 68.70 883,774 +0.47(+0.69%)
Jul 02, 2021 67.76 69.92 67.57 68.23 512,784 -1.32(-1.89%)
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.