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

Semiconductor Bear -3X ETF Direxion (NY: SOXS )

23.08 +2.40 (+11.61%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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, 2023 8.230 8.670 8.220 8.450 83,634,304 +0.16(+1.93%)
Nov 29, 2023 8.210 8.330 7.890 8.290 75,154,392 -0.27(-3.15%)
Nov 28, 2023 8.580 8.769 8.425 8.560 61,684,152 +0.15(+1.78%)
Nov 27, 2023 8.470 8.530 8.190 8.410 48,737,280 +0.05(+0.60%)
Nov 24, 2023 8.400 8.480 8.330 8.360 27,741,648 -0.01(-0.12%)
Nov 22, 2023 8.300 8.450 7.960 8.370 74,791,848 -0.06(-0.71%)
Nov 21, 2023 8.190 8.570 8.190 8.430 74,938,072 +0.45(+5.64%)
Nov 20, 2023 8.390 8.399 7.900 7.980 61,484,932 -0.39(-4.66%)
Nov 17, 2023 8.620 8.660 8.310 8.370 53,795,496 -0.16(-1.88%)
Nov 16, 2023 8.660 8.740 8.450 8.530 75,018,464 -0.02(-0.23%)
Nov 15, 2023 8.570 8.740 8.340 8.550 81,148,648 -0.19(-2.17%)
Nov 14, 2023 9.060 9.120 8.630 8.740 88,569,384 -1.05(-10.73%)
Nov 13, 2023 9.750 9.990 9.710 9.790 52,602,144 +0.26(+2.73%)
Nov 10, 2023 10.43 10.57 9.420 9.530 88,822,576 -1.30(-12.00%)
Nov 09, 2023 10.46 10.89 10.09 10.83 74,096,656 +0.17(+1.59%)
Nov 08, 2023 10.66 10.89 10.50 10.66 49,798,788 -0.04(-0.37%)
Nov 07, 2023 10.97 11.03 10.54 10.70 61,298,620 -0.18(-1.65%)
Nov 06, 2023 10.79 11.22 10.68 10.88 54,449,528 +0.06(+0.55%)
Nov 03, 2023 11.37 11.45 10.57 10.82 80,828,672 -0.91(-7.76%)
Nov 02, 2023 11.90 12.28 11.46 11.73 62,012,052 -0.86(-6.83%)
Nov 01, 2023 13.53 13.54 12.54 12.59 63,351,588 -0.97(-7.15%)
Oct 31, 2023 13.91 14.42 13.44 13.56 55,128,008 -0.36(-2.59%)
Oct 30, 2023 13.66 14.37 13.41 13.92 64,646,000 +0.55(+4.11%)
Oct 27, 2023 13.23 13.57 12.97 13.37 58,964,884 -0.41(-2.98%)
Oct 26, 2023 13.40 13.99 12.90 13.78 77,837,544 +0.25(+1.85%)
Oct 25, 2023 12.58 13.73 12.44 13.53 71,409,256 +1.48(+12.28%)
Oct 24, 2023 12.37 12.55 12.01 12.05 57,709,448 -0.51(-4.06%)
Oct 23, 2023 12.59 12.99 11.92 12.56 69,771,816 +0.19(+1.54%)
Oct 20, 2023 11.84 12.43 11.60 12.37 64,585,336 +0.53(+4.48%)
Oct 19, 2023 11.00 11.97 10.91 11.84 96,642,048 +0.54(+4.78%)
Oct 18, 2023 11.26 11.48 11.02 11.30 65,209,432 +0.57(+5.31%)
Oct 17, 2023 11.10 11.48 10.49 10.73 80,951,368 +0.26(+2.48%)
Oct 16, 2023 10.87 10.89 10.36 10.47 55,365,592 -0.47(-4.30%)
Oct 13, 2023 10.06 11.01 10.02 10.94 80,084,880 +0.83(+8.21%)
Oct 12, 2023 10.13 10.41 9.674 10.11 81,809,336 -0.07(-0.69%)
Oct 11, 2023 10.30 10.55 10.11 10.18 52,838,552 -0.23(-2.21%)
Oct 10, 2023 10.72 10.86 10.11 10.41 61,952,972 -0.41(-3.79%)
Oct 09, 2023 11.08 11.32 10.72 10.82 53,909,928 +0.09(+0.84%)
Oct 06, 2023 11.65 11.88 10.56 10.73 85,803,488 -0.70(-6.12%)
Oct 05, 2023 11.30 11.77 11.14 11.43 56,034,944 +0.16(+1.42%)
Oct 04, 2023 11.58 11.85 11.16 11.27 64,006,728 -0.48(-4.09%)
Oct 03, 2023 11.37 11.98 10.90 11.75 75,739,184 +0.70(+6.33%)
Oct 02, 2023 11.15 11.47 10.78 11.05 67,586,088 -0.15(-1.34%)
Sep 29, 2023 10.86 11.33 10.72 11.20 81,096,088 -0.12(-1.06%)
Sep 28, 2023 12.08 12.22 10.94 11.32 91,958,336 -0.65(-5.43%)
Sep 27, 2023 11.99 12.54 11.70 11.97 62,523,028 -0.31(-2.52%)
Sep 26, 2023 11.98 12.46 11.86 12.28 56,620,644 +0.61(+5.23%)
Sep 25, 2023 12.08 11.97 11.64 11.67 54,520,752 -0.23(-1.93%)
Sep 22, 2023 11.88 12.06 11.55 11.90 49,346,836 -0.30(-2.46%)
Sep 21, 2023 12.00 12.23 11.76 12.20 67,552,312 +0.63(+5.45%)
Sep 20, 2023 10.86 11.57 10.73 11.57 48,578,664 +0.57(+5.18%)
Sep 19, 2023 10.82 11.19 10.79 11.00 53,953,368 +0.11(+1.01%)
Sep 18, 2023 11.27 11.33 10.76 10.89 53,591,040 -0.10(-0.91%)
Sep 15, 2023 10.31 11.15 10.30 10.99 78,973,112 +0.89(+8.81%)
Sep 14, 2023 10.01 10.41 9.980 10.10 57,904,276 -0.19(-1.85%)
Sep 13, 2023 10.50 10.54 10.00 10.29 59,600,344 -0.17(-1.63%)
Sep 12, 2023 10.44 10.51 9.960 10.46 51,250,104 +0.25(+2.45%)
Sep 11, 2023 9.840 10.63 9.810 10.21 50,837,552 +0.02(+0.20%)
Sep 08, 2023 10.09 10.32 9.880 10.19 52,241,408 +0.17(+1.70%)
Sep 07, 2023 10.03 10.38 9.940 10.02 77,311,328 +0.65(+6.94%)
Sep 06, 2023 9.230 9.690 9.060 9.370 63,182,936 +0.21(+2.29%)
Sep 05, 2023 9.270 9.410 8.950 9.160 57,309,948 +0.02(+0.22%)
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.