Semiconductor Bear -3X Direxion (NY: SOXS )

20.90 -4.02 (-16.13%)
Streaming Delayed Price Updated: 12:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 198.01 211.04 192.80 205.31 532,106 +10.94(+5.63%)
Nov 29, 2021 211.56 214.17 194.37 194.37 469,632 -27.10(-12.24%)
Nov 26, 2021 216.25 226.15 210.00 221.46 400,923 +16.67(+8.14%)
Nov 24, 2021 216.77 223.03 204.27 204.79 395,479 -6.25(-2.96%)
Nov 23, 2021 211.04 222.50 205.31 211.04 593,031 +1.56(+0.75%)
Nov 22, 2021 196.45 210.00 188.63 209.48 551,287 +9.38(+4.69%)
Nov 19, 2021 202.70 205.31 196.45 200.10 338,102 -2.61(-1.29%)
Nov 18, 2021 202.18 204.12 202.18 202.70 412,035 -10.42(-4.89%)
Nov 17, 2021 208.44 216.25 208.44 213.13 295,852 +4.17(+2.00%)
Nov 16, 2021 221.98 222.50 207.39 208.96 350,521 -8.86(-4.07%)
Nov 15, 2021 214.17 225.11 212.60 217.81 288,645 -0.52(-0.24%)
Nov 12, 2021 221.46 226.15 214.69 218.34 343,850 -6.25(-2.78%)
Nov 11, 2021 227.72 233.45 223.03 224.59 431,513 -3.13(-1.37%)
Nov 10, 2021 232.93 227.72 682,463 +7.30(+3.31%)
Nov 09, 2021 214.17 227.72 213.13 220.42 620,313 +0.00(+0.00%)
Nov 08, 2021 226.15 228.08 215.73 220.42 512,142 -9.90(-4.30%)
Nov 05, 2021 232.93 237.10 224.59 230.32 546,823 -8.34(-3.49%)
Nov 04, 2021 255.85 260.02 234.49 238.66 577,915 -26.05(-9.84%)
Nov 03, 2021 273.57 276.18 263.15 264.71 240,983 -10.42(-3.79%)
Nov 02, 2021 286.08 286.07 274.09 275.13 256,199 -10.42(-3.65%)
Nov 01, 2021 299.11 295.85 284.51 285.56 230,587 -14.07(-4.70%)
Oct 29, 2021 311.09 312.39 299.11 299.63 236,489 -3.13(-1.03%)
Oct 28, 2021 312.65 314.22 302.75 302.75 298,036 -23.45(-7.19%)
Oct 27, 2021 324.64 328.81 314.36 326.20 212,619 +7.30(+2.29%)
Oct 26, 2021 311.61 318.91 264,719 -0.52(-0.16%)
Oct 25, 2021 322.03 325.11 313.70 319.43 150,705 -6.77(-2.08%)
Oct 22, 2021 320.99 327.76 310.57 326.20 203,532 +10.94(+3.47%)
Oct 21, 2021 332.45 332.45 314.22 315.26 175,211 -10.94(-3.35%)
Oct 20, 2021 326.72 329.85 321.92 326.20 141,687 +2.08(+0.64%)
Oct 19, 2021 334.02 338.71 323.60 324.12 156,566 -11.46(-3.42%)
Oct 18, 2021 351.21 356.43 335.58 335.58 148,994 -8.34(-2.42%)
Oct 15, 2021 343.92 349.65 340.79 343.92 160,559 -7.82(-2.22%)
Oct 14, 2021 364.76 369.45 351.74 351.74 247,409 -34.39(-8.91%)
Oct 13, 2021 386.65 391.21 379.87 386.13 174,526 -6.77(-1.72%)
Oct 12, 2021 371.54 399.15 371.02 392.90 251,337 +13.03(+3.43%)
Oct 11, 2021 378.31 380.39 361.12 379.87 136,106 +8.86(+2.39%)
Oct 08, 2021 356.95 373.54 355.90 371.02 157,186 +9.90(+2.74%)
Oct 07, 2021 360.07 362.68 346.00 361.12 212,935 -14.07(-3.75%)
Oct 06, 2021 390.82 395.51 373.62 375.18 245,164 -3.65(-0.96%)
Oct 05, 2021 389.77 393.42 370.50 378.83 242,201 -18.24(-4.59%)
Oct 04, 2021 375.18 400.27 373.62 397.07 285,296 +28.14(+7.63%)
Oct 01, 2021 363.72 386.65 362.16 368.93 201,674 +0.00(+0.00%)
Sep 30, 2021 360.07 368.41 351.48 368.93 248,462 +0.00(+0.00%)
Sep 29, 2021 350.17 370.91 346.52 368.93 279,319 +17.72(+5.04%)
Sep 28, 2021 330.89 352.26 327.24 351.21 385,206 +37.00(+11.77%)
Sep 27, 2021 322.55 328.55 311.35 314.22 206,974 +1.04(+0.33%)
Sep 24, 2021 319.95 320.47 311.09 313.18 165,541 +1.56(+0.50%)
Sep 23, 2021 320.47 323.86 309.01 311.61 216,348 -13.03(-4.01%)
Sep 22, 2021 338.71 342.36 322.55 324.64 262,696 -21.36(-6.17%)
Sep 21, 2021 341.83 356.17 338.71 346.00 232,537 -3.65(-1.04%)
Sep 20, 2021 344.96 363.72 342.36 349.65 361,942 +24.49(+7.53%)
Sep 17, 2021 313.18 329.85 312.66 325.16 287,433 +14.07(+4.52%)
Sep 16, 2021 318.91 323.60 307.44 311.09 275,542 -2.61(-0.83%)
Sep 15, 2021 317.34 325.68 312.65 313.70 212,076 -3.65(-1.15%)
Sep 14, 2021 315.78 323.07 310.57 317.34 317,110 -1.56(-0.49%)
Sep 13, 2021 317.87 331.93 316.30 318.91 273,044 -8.34(-2.55%)
Sep 10, 2021 328.29 328.29 312.13 327.24 416,526 -8.34(-2.48%)
Sep 09, 2021 340.27 340.27 329.46 335.58 151,734 -3.65(-1.08%)
Sep 08, 2021 332.45 348.09 329.85 339.23 230,645 +11.98(+3.66%)
Sep 07, 2021 323.60 332.92 323.07 327.24 100,413 +3.65(+1.13%)
Sep 03, 2021 331.41 332.98 319.43 323.60 146,620 -7.30(-2.20%)
Sep 02, 2021 330.37 334.80 327.24 330.89 117,390 -2.61(-0.78%)
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.