Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Semiconductor Bear -3X Direxion
(NY:
SOXS
)
29.69
+0.48 (+1.64%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
3.924
3.974
3.727
3.756
143,549,168
-0.32(-7.77%)
Feb 28, 2024
4.082
4.132
4.013
4.073
95,295,896
+0.13(+3.26%)
Feb 27, 2024
3.875
3.974
3.845
3.944
89,618,152
+0.01(+0.25%)
Feb 26, 2024
3.934
4.013
3.875
3.934
98,866,232
-0.11(-2.69%)
Feb 23, 2024
3.855
4.112
3.816
4.043
139,200,688
+0.13(+3.28%)
Feb 22, 2024
4.053
4.122
3.855
3.914
185,905,664
-0.67(-14.66%)
Feb 21, 2024
4.715
4.794
4.587
4.587
137,091,664
+0.03(+0.65%)
Feb 20, 2024
4.458
4.755
4.419
4.557
136,755,936
+0.22(+5.01%)
Feb 16, 2024
4.171
4.379
4.073
4.339
129,315,448
+0.09(+2.09%)
Feb 15, 2024
4.181
4.320
4.142
4.250
99,573,856
+0.00(+0.00%)
Feb 14, 2024
4.369
4.438
4.231
4.250
124,689,704
-0.29(-6.32%)
Feb 13, 2024
4.666
4.725
4.409
4.537
201,102,176
+0.25(+5.76%)
Feb 12, 2024
4.250
4.339
4.043
4.290
138,379,856
+0.03(+0.70%)
Feb 09, 2024
4.438
4.527
4.231
4.260
100,897,080
-0.27(-5.90%)
Feb 08, 2024
4.715
4.735
4.419
4.527
117,974,048
-0.24(-4.98%)
Feb 07, 2024
4.903
5.041
4.745
4.765
114,301,944
-0.22(-4.37%)
Feb 06, 2024
4.774
5.150
4.774
4.982
122,126,288
+0.17(+3.49%)
Feb 05, 2024
4.893
5.061
4.745
4.814
136,014,544
-0.22(-4.32%)
Feb 02, 2024
5.229
5.269
4.982
5.031
145,337,488
-0.20(-3.78%)
Feb 01, 2024
5.249
5.427
5.180
5.229
105,606,848
-0.06(-1.12%)
Jan 31, 2024
5.308
5.427
5.012
5.288
172,626,000
+0.23(+4.49%)
Jan 30, 2024
4.923
5.130
4.834
5.061
97,874,456
+0.21(+4.28%)
Jan 29, 2024
4.972
5.081
4.834
4.853
85,260,656
-0.15(-2.96%)
Jan 26, 2024
4.883
5.041
4.814
5.002
134,243,104
+0.39(+8.35%)
Jan 25, 2024
4.320
4.695
4.320
4.616
150,583,120
+0.04(+0.86%)
Jan 24, 2024
4.616
4.732
4.369
4.577
175,376,112
-0.21(-4.34%)
Jan 23, 2024
4.873
5.012
4.755
4.784
80,783,984
-0.09(-1.83%)
Jan 22, 2024
4.804
5.012
4.676
4.873
112,838,408
-0.05(-1.00%)
Jan 19, 2024
5.358
5.456
4.903
4.923
138,162,848
-0.65(-11.70%)
Jan 18, 2024
5.694
5.881
5.545
5.575
161,899,472
-0.59(-9.62%)
Jan 17, 2024
6.188
6.475
6.148
6.168
127,543,864
+0.16(+2.63%)
Jan 16, 2024
6.247
6.355
5.872
6.010
117,627,312
-0.26(-4.10%)
Jan 12, 2024
6.168
6.366
6.069
6.267
66,761,456
+0.10(+1.60%)
Jan 11, 2024
6.237
6.554
6.054
6.168
118,616,704
-0.06(-0.95%)
Jan 10, 2024
6.148
6.475
6.129
6.227
69,809,336
+0.05(+0.80%)
Jan 09, 2024
6.386
6.415
6.030
6.178
76,857,272
+0.00(+0.00%)
Jan 08, 2024
6.702
6.718
6.119
6.178
87,752,104
-0.66(-9.68%)
Jan 05, 2024
6.919
6.989
6.653
6.840
96,346,872
-0.11(-1.56%)
Jan 04, 2024
7.107
7.147
6.741
6.949
109,293,592
+0.18(+2.63%)
Jan 03, 2024
6.692
6.848
6.583
6.771
108,451,384
+0.42(+6.53%)
Jan 02, 2024
6.010
6.504
6.010
6.356
115,448,384
+0.60(+10.48%)
Dec 29, 2023
5.605
5.832
5.575
5.753
70,526,040
+0.16(+2.83%)
Dec 28, 2023
5.536
5.624
5.496
5.595
38,072,860
+0.01(+0.18%)
Dec 27, 2023
5.536
5.654
5.496
5.585
55,962,176
-0.02(-0.35%)
Dec 26, 2023
5.832
5.842
5.526
5.605
63,112,436
-0.31(-5.18%)
Dec 22, 2023
5.901
6.050
5.802
5.911
65,678,696
-0.06(-0.99%)
Dec 21, 2023
6.089
6.178
5.931
5.970
93,907,136
-0.51(-7.93%)
Dec 20, 2023
6.074
6.495
5.996
6.485
93,254,488
+0.51(+8.51%)
Dec 19, 2023
6.054
6.064
5.927
5.976
53,468,276
-0.08(-1.29%)
Dec 18, 2023
6.006
6.231
5.976
6.054
67,629,856
+0.04(+0.65%)
Dec 15, 2023
6.035
6.054
5.800
6.015
109,071,824
-0.07(-1.13%)
Dec 14, 2023
6.455
6.465
6.006
6.084
124,347,048
-0.52(-7.85%)
Dec 13, 2023
6.935
7.013
6.485
6.602
90,344,744
-0.34(-4.93%)
Dec 12, 2023
7.199
7.237
6.925
6.945
69,240,000
-0.15(-2.07%)
Dec 11, 2023
7.668
7.698
7.003
7.091
102,879,920
-0.80(-10.16%)
Dec 08, 2023
8.148
8.157
7.776
7.893
79,596,600
-0.19(-2.30%)
Dec 07, 2023
8.549
8.637
7.981
8.079
78,696,120
-0.69(-7.92%)
Dec 06, 2023
8.236
8.793
8.216
8.774
57,448,056
+0.18(+2.05%)
Dec 05, 2023
8.695
8.813
8.529
8.598
59,292,628
+0.16(+1.85%)
Dec 04, 2023
8.431
8.803
8.392
8.441
66,124,848
+0.28(+3.48%)
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
.