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 (%)
Feb 28, 2023 117.42 118.27 110.58 115.42 6,601,109 -0.79(-0.68%)
Feb 27, 2023 112.95 116.69 112.48 116.21 5,162,128 -1.79(-1.52%)
Feb 24, 2023 118.53 120.95 116.69 118.00 7,692,577 +5.89(+5.26%)
Feb 23, 2023 112.16 119.84 110.48 112.11 10,185,600 -12.31(-9.89%)
Feb 22, 2023 121.63 126.73 118.90 124.42 7,725,152 +1.84(+1.50%)
Feb 21, 2023 116.90 123.32 113.11 122.58 7,471,622 +11.00(+9.85%)
Feb 17, 2023 108.53 114.69 107.59 111.58 9,775,390 +5.16(+4.84%)
Feb 16, 2023 104.43 107.09 101.48 106.43 9,967,581 +7.26(+7.32%)
Feb 15, 2023 103.69 105.85 99.12 99.17 8,321,877 -1.16(-1.15%)
Feb 14, 2023 108.85 111.43 99.33 100.33 12,918,513 -5.89(-5.55%)
Feb 13, 2023 109.58 112.53 105.11 106.22 5,950,079 -4.73(-4.27%)
Feb 10, 2023 109.16 114.42 108.23 110.95 9,806,200 +5.31(+5.03%)
Feb 09, 2023 100.96 108.27 97.33 105.64 10,216,127 -0.74(-0.69%)
Feb 08, 2023 101.85 107.22 99.64 106.38 7,080,478 +6.42(+6.42%)
Feb 07, 2023 109.74 110.32 98.47 99.96 10,737,096 -10.52(-9.52%)
Feb 06, 2023 110.37 112.08 105.80 110.48 8,611,862 +5.16(+4.90%)
Feb 03, 2023 106.22 107.22 98.70 105.32 12,266,917 +5.42(+5.42%)
Feb 02, 2023 103.69 106.85 96.85 99.91 11,836,439 -6.94(-6.50%)
Feb 01, 2023 125.05 125.21 102.90 106.85 13,084,412 -19.78(-15.62%)
Jan 31, 2023 135.36 135.36 126.53 126.63 6,778,311 -7.00(-5.24%)
Jan 30, 2023 129.31 134.47 127.16 133.63 7,580,721 +9.36(+7.54%)
Jan 27, 2023 128.21 129.16 121.05 124.26 7,516,624 +2.37(+1.94%)
Jan 26, 2023 123.84 130.26 121.42 121.90 7,751,496 -5.94(-4.65%)
Jan 25, 2023 135.57 138.99 127.37 127.84 8,294,838 -0.95(-0.74%)
Jan 24, 2023 130.63 131.42 125.63 128.79 6,045,524 +2.26(+1.79%)
Jan 23, 2023 144.62 145.25 124.84 126.53 11,400,319 -22.25(-14.96%)
Jan 20, 2023 159.14 163.82 148.25 148.78 6,395,772 -15.10(-9.21%)
Jan 19, 2023 155.30 165.40 154.78 163.88 8,546,924 +12.84(+8.50%)
Jan 18, 2023 144.10 151.25 140.62 151.04 6,940,311 +2.73(+1.84%)
Jan 17, 2023 150.51 152.99 144.20 148.31 5,415,896 -1.37(-0.91%)
Jan 13, 2023 156.56 157.72 149.15 149.67 5,395,730 -1.53(-1.01%)
Jan 12, 2023 154.20 163.78 147.94 151.20 9,809,250 -5.10(-3.26%)
Jan 11, 2023 162.25 166.56 156.14 156.30 5,039,560 -6.10(-3.76%)
Jan 10, 2023 171.14 173.58 162.04 162.41 4,772,583 -6.52(-3.86%)
Jan 09, 2023 169.09 172.82 156.78 168.93 7,609,312 -10.42(-5.81%)
Jan 06, 2023 200.34 208.33 175.56 179.34 6,866,719 -29.15(-13.98%)
Jan 05, 2023 203.60 209.02 199.76 208.49 4,584,387 +10.89(+5.51%)
Jan 04, 2023 203.12 209.91 194.02 197.60 6,125,998 -17.52(-8.14%)
Jan 03, 2023 197.28 218.33 196.76 215.12 4,086,620 +7.26(+3.49%)
Dec 30, 2022 216.80 221.27 207.52 207.86 3,715,070 +1.10(+0.53%)
Dec 29, 2022 218.59 220.91 204.34 206.75 5,291,946 -22.62(-9.86%)
Dec 28, 2022 224.01 232.16 215.91 229.38 4,594,965 +9.15(+4.16%)
Dec 27, 2022 212.96 222.64 212.81 220.22 4,370,351 +11.57(+5.55%)
Dec 23, 2022 214.12 220.80 208.20 208.65 5,265,275 -0.21(-0.10%)
Dec 22, 2022 195.76 219.85 195.76 208.86 7,321,620 +23.20(+12.50%)
Dec 21, 2022 196.34 196.91 183.97 185.66 4,315,221 -14.05(-7.03%)
Dec 20, 2022 203.23 204.75 193.97 199.71 3,891,728 +7.10(+3.69%)
Dec 19, 2022 185.23 197.97 184.75 192.60 4,253,147 +7.12(+3.84%)
Dec 16, 2022 183.94 190.85 179.45 185.49 5,038,244 +4.69(+2.60%)
Dec 15, 2022 170.84 181.82 168.62 180.79 6,350,404 +20.01(+12.44%)
Dec 14, 2022 154.86 165.99 149.31 160.79 6,141,114 +7.17(+4.67%)
Dec 13, 2022 140.26 159.86 138.20 153.62 8,412,211 -7.89(-4.89%)
Dec 12, 2022 173.26 176.36 161.46 161.51 4,223,213 -9.85(-5.75%)
Dec 09, 2022 168.83 172.96 162.33 171.36 4,927,400 +4.80(+2.88%)
Dec 08, 2022 178.47 182.34 165.79 166.56 4,988,016 -14.75(-8.13%)
Dec 07, 2022 186.36 187.21 177.96 181.31 4,267,596 +0.05(+0.03%)
Dec 06, 2022 169.66 185.80 169.40 181.26 5,022,818 +11.81(+6.97%)
Dec 05, 2022 166.82 174.35 162.23 169.45 4,294,931 +5.52(+3.37%)
Dec 02, 2022 170.43 172.59 162.80 163.93 6,443,124 +5.57(+3.52%)
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.