Semiconductor Bear 3X Direxion (NY: SOXS )

5.980 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 6.150 6.215 5.930 5.980 11,270,666 -0.25(-4.01%)
Sep 22, 2021 6.500 6.570 6.190 6.230 13,688,844 -0.41(-6.17%)
Sep 21, 2021 6.560 6.835 6.500 6.640 12,117,261 -0.07(-1.04%)
Sep 20, 2021 6.620 6.980 6.570 6.710 18,860,426 +0.47(+7.53%)
Sep 17, 2021 6.010 6.330 6.000 6.240 14,977,874 +0.27(+4.52%)
Sep 16, 2021 6.120 6.210 5.900 5.970 14,358,227 -0.05(-0.83%)
Sep 15, 2021 6.090 6.250 6.000 6.020 11,051,091 -0.07(-1.15%)
Sep 14, 2021 6.060 6.200 5.960 6.090 16,524,300 -0.03(-0.49%)
Sep 13, 2021 6.100 6.370 6.070 6.120 14,228,048 -0.16(-2.55%)
Sep 10, 2021 6.300 6.300 5.990 6.280 21,704,738 -0.16(-2.48%)
Sep 09, 2021 6.530 6.530 6.322 6.440 7,906,725 -0.07(-1.08%)
Sep 08, 2021 6.380 6.680 6.330 6.510 12,018,712 +0.23(+3.66%)
Sep 07, 2021 6.210 6.389 6.200 6.280 5,232,454 +0.07(+1.13%)
Sep 03, 2021 6.360 6.390 6.130 6.210 7,640,226 -0.14(-2.20%)
Sep 02, 2021 6.340 6.425 6.280 6.350 6,117,074 -0.05(-0.78%)
Sep 01, 2021 6.220 6.410 6.200 6.400 7,029,436 +0.10(+1.59%)
Aug 31, 2021 6.160 6.460 6.140 6.300 10,979,084 +0.14(+2.27%)
Aug 30, 2021 6.130 6.240 5.990 6.160 9,170,816 -0.06(-0.96%)
Aug 27, 2021 6.570 6.600 6.180 6.220 9,942,205 -0.38(-5.76%)
Aug 26, 2021 6.650 6.750 6.510 6.600 6,571,478 -0.01(-0.15%)
Aug 25, 2021 6.690 6.700 6.450 6.610 7,008,528 -0.14(-2.07%)
Aug 24, 2021 6.710 6.810 6.650 6.750 4,535,376 -0.03(-0.44%)
Aug 23, 2021 7.150 7.150 6.730 6.780 8,018,601 -0.58(-7.88%)
Aug 20, 2021 7.470 7.640 7.320 7.360 6,556,207 -0.17(-2.26%)
Aug 19, 2021 7.800 8.000 7.390 7.530 15,154,599 -0.19(-2.46%)
Aug 18, 2021 7.400 7.730 7.300 7.720 8,369,344 +0.34(+4.61%)
Aug 17, 2021 7.140 7.570 7.140 7.380 12,949,051 +0.40(+5.73%)
Aug 16, 2021 6.990 7.140 6.910 6.980 6,215,374 +0.08(+1.16%)
Aug 13, 2021 7.040 7.100 6.880 6.900 5,050,666 -0.14(-1.99%)
Aug 12, 2021 6.900 7.210 6.900 7.040 7,156,655 +0.23(+3.38%)
Aug 11, 2021 6.660 7.070 6.660 6.810 8,841,403 +0.06(+0.89%)
Aug 10, 2021 6.480 6.890 6.460 6.750 7,501,424 +0.22(+3.37%)
Aug 09, 2021 6.400 6.610 6.370 6.530 5,837,744 +0.08(+1.24%)
Aug 06, 2021 6.490 6.519 6.370 6.450 6,339,746 +0.07(+1.10%)
Aug 05, 2021 6.270 6.480 6.250 6.380 8,908,244 +0.03(+0.47%)
Aug 04, 2021 6.570 6.570 6.252 6.350 15,517,022 -0.22(-3.35%)
Aug 03, 2021 6.670 6.910 6.560 6.570 12,335,178 -0.12(-1.79%)
Aug 02, 2021 6.690 6.730 6.420 6.690 13,519,854 -0.13(-1.91%)
Jul 30, 2021 7.160 7.170 6.780 6.820 12,439,922 -0.15(-2.15%)
Jul 29, 2021 7.360 7.360 6.910 6.970 13,292,085 -0.39(-5.30%)
Jul 28, 2021 7.690 7.790 7.290 7.360 10,077,580 -0.41(-5.28%)
Jul 27, 2021 7.450 8.210 7.450 7.770 12,152,998 +0.40(+5.43%)
Jul 26, 2021 7.460 7.505 7.292 7.370 4,865,331 +0.03(+0.41%)
Jul 23, 2021 7.360 7.635 7.320 7.340 5,499,683 -0.17(-2.26%)
Jul 22, 2021 7.460 7.640 7.340 7.510 6,581,601 +0.21(+2.88%)
Jul 21, 2021 7.960 7.980 7.300 7.300 10,470,221 -0.74(-9.20%)
Jul 20, 2021 8.320 8.600 7.870 8.040 10,976,358 -0.36(-4.29%)
Jul 19, 2021 8.770 8.870 8.351 8.400 15,695,676 -0.01(-0.12%)
Jul 16, 2021 7.740 8.430 7.660 8.410 11,815,670 +0.54(+6.86%)
Jul 15, 2021 7.450 8.029 7.440 7.870 10,615,912 +0.47(+6.35%)
Jul 14, 2021 7.160 7.440 6.940 7.400 11,549,205 +0.08(+1.09%)
Jul 13, 2021 7.280 7.395 7.190 7.320 6,585,538 +0.12(+1.67%)
Jul 12, 2021 7.400 7.465 7.190 7.200 5,011,527 -0.27(-3.61%)
Jul 09, 2021 7.800 7.970 7.440 7.470 6,060,658 -0.40(-5.08%)
Jul 08, 2021 8.100 8.240 7.760 7.870 9,719,303 +0.27(+3.55%)
Jul 07, 2021 7.160 7.700 7.140 7.600 7,062,470 +0.30(+4.11%)
Jul 06, 2021 7.180 7.580 7.110 7.300 8,317,141 +0.05(+0.69%)
Jul 02, 2021 7.200 7.430 7.180 7.250 4,825,785 -0.14(-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.