Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor Bear -3X Direxion (NY: SOXS )

22.70 +0.96 (+4.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 9954580000000 10243000000000 9722090000000 10036500000000 0 -182700000000.00(-1.79%)
Nov 29, 2017 9059930000000 10483200000000 9059930000000 10219200000000 0 +1178170000000.00(+13.03%)
Nov 28, 2017 8940220000000 9190220000000 8883520000000 9041030000000 0 +18910000000.00(+0.21%)
Nov 27, 2017 8845710000000 9072530000000 8845710000000 9022120000000 0 +308710000000.00(+3.54%)
Nov 24, 2017 8870920000000 8870920000000 8688210000000 8713410000000 0 -226810000000.00(-2.54%)
Nov 22, 2017 8688210000000 8984320000000 8688210000000 8940220000000 0 +163810000000.00(+1.87%)
Nov 21, 2017 8908720000000 8978020000000 8745540000000 8776410000000 0 -321320000000.00(-3.53%)
Nov 20, 2017 9374940000000 9374940000000 9041660000000 9097730000000 0 -333920000000.00(-3.54%)
Nov 17, 2017 9179630000000 9475750000000 9135530000000 9431650000000 0 +126010000000.00(+1.35%)
Nov 16, 2017 9626960000000 9651530000000 9179630000000 9305640000000 0 -447330000000.00(-4.59%)
Nov 15, 2017 9683660000000 9979780000000 9620660000000 9752970000000 0 +245720000000.00(+2.58%)
Nov 14, 2017 9532450000000 9715160000000 9400150000000 9507250000000 0 +31500000000.00(+0.33%)
Nov 13, 2017 9696260000000 9702560000000 9434800000000 9475750000000 0 -88210000000.00(-0.92%)
Nov 10, 2017 9645860000000 9721470000000 9519850000000 9563960000000 0 -163810000000.00(-1.68%)
Nov 09, 2017 9463150000000 10068000000000 9456850000000 9727770000000 0 +548140000000.00(+5.97%)
Nov 08, 2017 9362340000000 9412750000000 9160730000000 9179630000000 0 -100810000000.00(-1.09%)
Nov 07, 2017 9293040000000 9456850000000 9211140000000 9280440000000 0 +25200000000.00(+0.27%)
Nov 06, 2017 9425350000000 9591430000000 9230040000000 9255240000000 0 -409520000000.00(-4.24%)
Nov 03, 2017 10055400000000 10306800000000 9652160000000 9664760000000 0 -535540000000.00(-5.25%)
Nov 02, 2017 10326300000000 10546100000000 10112100000000 10200300000000 0 -138600000000.00(-1.34%)
Nov 01, 2017 10011300000000 10615500000000 9973480000000 10338900000000 0 +107100000000.00(+1.05%)
Oct 31, 2017 10364100000000 10502700000000 10137400000000 10231800000000 0 -258300000000.00(-2.46%)
Oct 30, 2017 10660200000000 10565700000000 10490100000000 0 -75600000000.00(-0.72%)
Oct 27, 2017 11019300000000 11205200000000 10521600000000 10565700000000 0 -718300000000.00(-6.37%)
Oct 26, 2017 11416300000000 11473000000000 11202700000000 11284000000000 0 -207900000000.00(-1.81%)
Oct 25, 2017 11284000000000 11815800000000 11149100000000 11491900000000 0 +434800000000.00(+3.93%)
Oct 24, 2017 11183200000000 11334400000000 11009400000000 11057100000000 0 -226900000000.00(-2.01%)
Oct 23, 2017 11359600000000 11443000000000 11096800000000 11284000000000 0 -176400000000.00(-1.54%)
Oct 20, 2017 11397400000000 11510700000000 11278300000000 11460400000000 0 -170100000000.00(-1.46%)
Oct 19, 2017 11863600000000 12159700000000 11624200000000 11630500000000 0 +94500000000.00(+0.82%)
Oct 18, 2017 11548600000000 11995900000000 11479300000000 11536000000000 0 -119700000000.00(-1.03%)
Oct 17, 2017 11636800000000 11825800000000 11630500000000 11655700000000 0 +25200000000.00(+0.22%)
Oct 16, 2017 11674600000000 11869900000000 11617900000000 11630500000000 0 -176400000000.00(-1.49%)
Oct 13, 2017 11895100000000 11964400000000 11674600000000 11806900000000 0 -233100000000.00(-1.94%)
Oct 12, 2017 11970700000000 12058900000000 11788000000000 12040000000000 0 +119700000000.00(+1.00%)
Oct 11, 2017 12285700000000 12285700000000 11901400000000 11920300000000 0 -239400000000.00(-1.97%)
Oct 10, 2017 12077800000000 12537700000000 12026300000000 12159700000000 0 -214200000000.00(-1.73%)
Oct 09, 2017 12594400000000 12594400000000 12330100000000 12373900000000 0 -289800000000.00(-2.29%)
Oct 06, 2017 12978800000000 13010300000000 12644800000000 12663700000000 0 -151200000000.00(-1.18%)
Oct 05, 2017 12663700000000 13022900000000 12644800000000 12814900000000 0 -44100000000.00(-0.34%)
Oct 04, 2017 13041800000000 13194200000000 12840100000000 12859000000000 0 -82000000000.00(-0.63%)
Oct 03, 2017 13022900000000 13104800000000 12821200000000 12941000000000 0 -126000000000.00(-0.96%)
Oct 02, 2017 13155200000000 13344200000000 12866700000000 13067000000000 0 -239400000000.00(-1.80%)
Sep 29, 2017 13501700000000 13697000000000 13244000000000 13306400000000 0 -333900000000.00(-2.45%)
Sep 28, 2017 14024600000000 14088200000000 13627700000000 13640300000000 0 -315000000000.00(-2.26%)
Sep 27, 2017 13772600000000 13955300000000 0 -1058500000000.00(-7.05%)
Sep 26, 2017 14465600000000 15165000000000 14465600000000 15013800000000 0 +25200000000.00(+0.17%)
Sep 25, 2017 14371100000000 15183100000000 14371100000000 14988600000000 0 +812800000000.00(+5.73%)
Sep 22, 2017 14522300000000 14564600000000 14087600000000 14175800000000 0 -189000000000.00(-1.32%)
Sep 21, 2017 14289200000000 14734100000000 14211900000000 14364800000000 0 +195300000000.00(+1.38%)
Sep 20, 2017 13564700000000 14709800000000 13564700000000 14169500000000 0 +554400000000.00(+4.07%)
Sep 19, 2017 13703300000000 13911200000000 13470200000000 13615100000000 0 -151200000000.00(-1.10%)
Sep 18, 2017 14068700000000 14068700000000 13495400000000 13766300000000 0 -567000000000.00(-3.96%)
Sep 15, 2017 15026400000000 15039000000000 14276700000000 14333300000000 0 -762400000000.00(-5.05%)
Sep 14, 2017 15524100000000 15530400000000 14837400000000 15095700000000 0 -207900000000.00(-1.36%)
Sep 13, 2017 15480000000000 15637500000000 15177600000000 15303600000000 0 -75600000000.00(-0.49%)
Sep 12, 2017 15461100000000 15656400000000 15240600000000 15379200000000 0 -201600000000.00(-1.29%)
Sep 11, 2017 16084800000000 16128900000000 15480000000000 15580800000000 0 -970300000000.00(-5.86%)
Sep 08, 2017 16015500000000 16708600000000 15984000000000 16551100000000 0 +573400000000.00(+3.59%)
Sep 07, 2017 16002900000000 16188800000000 15788700000000 15977700000000 0 -63000000000.00(-0.39%)
Sep 06, 2017 15939900000000 16299000000000 15826500000000 16040700000000 0 -75600000000.00(-0.47%)
Sep 05, 2017 15776100000000 16537800000000 15593400000000 16116300000000 0 +617400000000.00(+3.98%)
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.