Semiconductor Bear 3X Direxion (NY: SOXS )

6.440 USD -0.160 (-2.42%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 6.740 6.840 6.440 6.440 7,763,921 -0.16(-2.42%)
Oct 15, 2021 6.600 6.710 6.540 6.600 8,366,587 -0.15(-2.22%)
Oct 14, 2021 7.000 7.090 6.750 6.750 12,892,248 -0.66(-8.91%)
Oct 13, 2021 7.420 7.508 7.290 7.410 9,094,388 -0.13(-1.72%)
Oct 12, 2021 7.130 7.660 7.120 7.540 13,096,907 +0.25(+3.43%)
Oct 11, 2021 7.260 7.300 6.930 7.290 7,092,382 +0.17(+2.39%)
Oct 08, 2021 6.850 7.168 6.830 7.120 8,190,818 +0.19(+2.74%)
Oct 07, 2021 6.910 6.960 6.640 6.930 11,095,852 -0.27(-3.75%)
Oct 06, 2021 7.500 7.590 7.170 7.200 12,775,262 -0.07(-0.96%)
Oct 05, 2021 7.480 7.550 7.110 7.270 12,620,842 -0.35(-4.59%)
Oct 04, 2021 7.200 7.681 7.170 7.620 14,866,483 +0.54(+7.63%)
Oct 01, 2021 6.980 7.420 6.950 7.080 10,509,052 +0.00(+0.00%)
Sep 30, 2021 6.910 7.070 6.745 7.080 12,947,099 +0.00(+0.00%)
Sep 29, 2021 6.720 7.118 6.650 7.080 14,555,064 +0.34(+5.04%)
Sep 28, 2021 6.350 6.760 6.280 6.740 20,072,690 +0.71(+11.77%)
Sep 27, 2021 6.190 6.305 5.975 6.030 10,785,200 +0.02(+0.33%)
Sep 24, 2021 6.140 6.150 5.970 6.010 8,626,171 +0.03(+0.50%)
Sep 23, 2021 6.150 6.215 5.930 5.980 11,273,711 -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%)
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.