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 Bull 3X Direxion
(NY:
SOXL
)
45.40
-0.86 (-1.86%)
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 (%)
May 28, 2010
0.5563
0.5912
0.5326
0.5563
10,061,067
-0.03(-4.82%)
May 27, 2010
0.5466
0.5852
0.5389
0.5844
11,458,978
+0.08(+15.22%)
May 26, 2010
0.5355
0.5570
0.5042
0.5072
15,439,762
-0.00(-0.51%)
May 25, 2010
0.4562
0.5100
0.4383
0.5098
32,511
+0.01(+2.25%)
May 24, 2010
0.5194
0.5396
0.4986
0.4986
11,855,418
-0.03(-5.89%)
May 21, 2010
0.4768
0.5527
0.4649
0.5298
12,156,925
+0.03(+6.52%)
May 20, 2010
0.4998
0.5317
0.4654
0.4974
11,524,975
-0.04(-8.15%)
May 19, 2010
0.5304
0.5575
0.5044
0.5415
23,086,752
+0.01(+1.59%)
May 18, 2010
0.5947
0.6047
0.5251
0.5330
6,502
-0.05(-8.16%)
May 17, 2010
0.5455
0.5858
0.5260
0.5804
20,737,504
+0.02(+4.14%)
May 14, 2010
0.5573
0.5989
0.5238
0.5573
17,180,730
-0.06(-9.13%)
May 13, 2010
0.6476
0.6744
0.6049
0.6133
31,418,558
-0.05(-7.83%)
May 12, 2010
0.6256
0.6687
0.6256
0.6655
45,867,900
+0.05(+8.12%)
May 11, 2010
0.6402
0.6482
0.6113
0.6155
30,039,308
-0.01(-1.91%)
May 10, 2010
0.6162
0.6275
0.6024
0.6275
7,804,930
+0.09(+17.48%)
May 07, 2010
0.5537
0.5704
0.4749
0.5341
13,407,691
+0.03(+6.86%)
May 06, 2010
0.6152
0.6419
0.0023
0.4998
18,905,050
-0.12(-19.59%)
May 05, 2010
0.6272
0.6513
0.6035
0.6216
8,579,018
-0.02(-3.21%)
May 04, 2010
0.7248
0.7248
0.6103
0.6422
13,004
-0.10(-13.24%)
May 03, 2010
0.6991
0.7511
0.6991
0.7402
5,336,170
+0.05(+7.36%)
Apr 30, 2010
0.7767
0.7767
0.6878
0.6895
10,948,944
-0.11(-13.49%)
Apr 29, 2010
0.7708
0.7997
0.7617
0.7970
6,326,197
+0.03(+3.43%)
Apr 28, 2010
0.7708
0.8113
0.7322
0.7705
7,434,043
+0.02(+2.00%)
Apr 27, 2010
0.8074
0.8365
0.7530
0.7554
5,538,974
-0.09(-10.35%)
Apr 26, 2010
0.8428
0.8656
0.8368
0.8426
4,167,202
+0.01(+0.88%)
Apr 23, 2010
0.8453
0.8453
0.8016
0.8353
3,900,221
+0.00(+0.44%)
Apr 22, 2010
0.7717
0.8342
0.7357
0.8316
7,145,800
+0.04(+5.65%)
Apr 21, 2010
0.8182
0.8362
0.7511
0.7871
6,250,771
-0.03(-3.12%)
Apr 20, 2010
0.7976
0.8182
0.7920
0.8125
3,166,577
+0.04(+4.84%)
Apr 19, 2010
0.7751
0.7987
0.7307
0.7750
6,191,211
-0.03(-3.37%)
Apr 16, 2010
0.8228
0.8228
0.7645
0.8020
4,821,585
-0.03(-3.69%)
Apr 15, 2010
0.8405
0.8519
0.8234
0.8328
13,721,747
+0.01(+0.86%)
Apr 14, 2010
0.7770
0.8284
0.7770
0.8257
7,042,155
+0.09(+12.87%)
Apr 13, 2010
0.7218
0.7351
0.7125
0.7316
3,145,445
+0.01(+1.93%)
Apr 12, 2010
0.7108
0.7359
0.7024
0.7178
2,598,153
+0.02(+2.50%)
Apr 09, 2010
0.6899
0.7005
0.6742
0.7002
1,356,361
+0.02(+2.66%)
Apr 08, 2010
0.6944
0.6944
0.6595
0.6821
4,843,627
-0.03(-3.54%)
Apr 07, 2010
0.7039
0.7218
0.6845
0.7071
3,699,108
+0.01(+0.99%)
Apr 06, 2010
0.6975
0.7102
0.6895
0.7002
2,161,530
-0.01(-1.51%)
Apr 05, 2010
0.6804
0.7136
0.6369
0.7110
1,619,375
+0.06(+8.47%)
Apr 01, 2010
0.6716
0.6555
0.6555
0.6555
7,126,424
+0.00(+0.33%)
Mar 31, 2010
0.6687
0.6736
0.6498
0.6533
1,165,196
-0.01(-1.55%)
Mar 30, 2010
0.6613
0.6705
0.6442
0.6636
2,082,658
+0.01(+1.91%)
Mar 29, 2010
0.6545
0.6585
0.6465
0.6512
1,495,443
+0.02(+2.69%)
Mar 26, 2010
0.6615
0.6649
0.6215
0.6341
2,513,104
-0.01(-1.58%)
Mar 25, 2010
0.6755
0.6852
0.6436
0.6442
2,202,364
-0.00(-0.50%)
Mar 24, 2010
0.6788
0.6788
0.6441
0.6475
2,202,234
-0.04(-5.54%)
Mar 23, 2010
0.6530
0.6879
0.6527
0.6855
6,626,469
+0.04(+6.45%)
Mar 22, 2010
0.5887
0.6462
0.5853
0.6439
4,120,906
+0.04(+7.22%)
Mar 19, 2010
0.6213
0.6216
0.5903
0.6006
1,727,637
-0.03(-4.55%)
Mar 18, 2010
0.6449
0.6467
0.6203
0.6292
1,715,608
-0.02(-2.43%)
Mar 17, 2010
0.6459
0.6524
0.6332
0.6449
2,827,226
+0.02(+3.61%)
Mar 16, 2010
0.5829
0.6230
0.5820
0.6224
1,366,114
+0.05(+8.12%)
Mar 15, 2010
0.5667
0.5764
0.5667
0.5756
576,746
-0.02(-3.16%)
Mar 12, 2010
0.6099
0.6139
0.5944
0.5944
4,929,326
-0.02(-2.47%)
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
.