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 (%)
Dec 31, 2018
5.502
5.554
5.260
5.420
12,973,868
+0.10(+1.90%)
Dec 28, 2018
5.323
5.608
5.185
5.319
17,697,648
+0.11(+2.11%)
Dec 27, 2018
4.837
5.212
4.687
5.210
12,648,461
+0.11(+2.24%)
Dec 26, 2018
4.524
5.099
4.303
5.095
18,227,016
+0.75(+17.19%)
Dec 24, 2018
4.637
4.787
4.343
4.348
14,187,053
-0.41(-8.69%)
Dec 21, 2018
5.087
5.265
4.704
4.762
19,836,574
-0.23(-4.59%)
Dec 20, 2018
5.095
5.354
4.799
4.990
19,932,208
-0.13(-2.56%)
Dec 19, 2018
5.806
5.957
5.038
5.121
29,868,930
-0.74(-12.64%)
Dec 18, 2018
5.781
6.131
5.780
5.862
13,564,510
+0.22(+3.95%)
Dec 17, 2018
5.801
6.101
5.533
5.639
16,393,127
-0.22(-3.75%)
Dec 14, 2018
5.915
6.232
5.855
5.859
10,708,170
-0.26(-4.27%)
Dec 13, 2018
6.305
6.393
6.052
6.120
13,829,183
-0.07(-1.11%)
Dec 12, 2018
6.210
6.444
6.056
6.189
18,085,870
+0.26(+4.43%)
Dec 11, 2018
6.097
6.330
5.823
5.926
24,636,798
+0.10(+1.77%)
Dec 10, 2018
5.557
5.884
5.501
5.823
14,413,157
+0.24(+4.23%)
Dec 07, 2018
6.249
6.294
5.501
5.587
19,588,192
-0.70(-11.20%)
Dec 06, 2018
5.871
6.291
5.775
6.291
21,576,030
-0.10(-1.64%)
Dec 04, 2018
7.315
7.343
6.385
6.396
18,770,538
-1.09(-14.59%)
Dec 03, 2018
7.581
7.644
7.273
7.489
18,791,428
+0.56(+8.08%)
Nov 30, 2018
6.673
6.942
6.453
6.929
9,318,160
+0.27(+4.11%)
Nov 29, 2018
6.719
6.856
6.604
6.655
7,005,945
-0.16(-2.38%)
Nov 28, 2018
6.570
6.818
6.204
6.817
12,029,637
+0.44(+6.87%)
Nov 27, 2018
6.229
6.527
6.138
6.379
8,006,258
+0.04(+0.64%)
Nov 26, 2018
6.255
6.341
6.070
6.338
10,931,189
+0.34(+5.65%)
Nov 23, 2018
5.899
6.158
5.834
5.999
5,846,991
-0.00(-0.04%)
Nov 21, 2018
6.002
6.002
6.002
0
+0.07(+1.19%)
Nov 20, 2018
5.418
6.170
5.403
5.931
22,373,488
+0.03(+0.47%)
Nov 19, 2018
6.517
6.648
5.895
5.903
14,012,538
-0.78(-11.63%)
Nov 16, 2018
6.213
6.770
6.175
6.680
12,352,733
-0.25(-3.57%)
Nov 15, 2018
6.221
7.001
6.190
6.928
14,791,854
+0.64(+10.12%)
Nov 14, 2018
6.449
6.584
6.123
6.291
10,937,638
+0.07(+1.17%)
Nov 13, 2018
6.094
6.584
6.094
6.219
11,246,140
+0.22(+3.70%)
Nov 12, 2018
6.568
6.571
5.905
5.997
15,839,484
-0.90(-13.10%)
Nov 09, 2018
7.001
7.075
6.711
6.901
9,038,924
-0.41(-5.58%)
Nov 08, 2018
7.194
7.468
7.102
7.309
8,736,485
-0.10(-1.31%)
Nov 07, 2018
7.445
7.462
7.141
7.406
13,451,690
+0.26(+3.59%)
Nov 06, 2018
6.852
7.218
6.852
7.150
7,616,207
+0.25(+3.63%)
Nov 05, 2018
7.046
7.061
6.552
6.899
12,890,888
-0.18(-2.57%)
Nov 02, 2018
7.407
7.467
6.814
7.082
18,821,450
-0.33(-4.48%)
Nov 01, 2018
6.606
7.479
6.601
7.414
20,340,062
+0.90(+13.77%)
Oct 31, 2018
6.579
6.663
6.342
6.517
14,926,057
+0.23(+3.60%)
Oct 30, 2018
5.563
6.298
5.535
6.291
18,833,252
+0.70(+12.44%)
Oct 29, 2018
6.094
6.193
5.266
5.595
15,478,605
-0.17(-2.95%)
Oct 26, 2018
5.678
6.080
5.469
5.764
19,628,302
-0.32(-5.32%)
Oct 25, 2018
5.834
6.225
5.795
6.089
16,375,864
+0.39(+6.80%)
Oct 24, 2018
6.752
6.774
5.672
5.701
30,476,586
-1.41(-19.78%)
Oct 23, 2018
6.654
7.227
6.428
7.106
21,355,386
-0.12(-1.61%)
Oct 22, 2018
7.227
7.349
7.029
7.222
8,435,033
+0.14(+1.95%)
Oct 19, 2018
7.586
7.699
7.001
7.084
15,163,608
-0.35(-4.72%)
Oct 18, 2018
7.935
7.940
7.346
7.435
15,596,502
-0.60(-7.48%)
Oct 17, 2018
8.296
8.367
7.869
8.036
9,420,984
-0.10(-1.27%)
Oct 16, 2018
7.694
8.170
7.631
8.139
11,178,089
+0.73(+9.79%)
Oct 15, 2018
7.510
7.662
7.325
7.413
8,725,901
-0.20(-2.67%)
Oct 12, 2018
7.818
7.929
7.292
7.617
14,080,604
+0.40(+5.57%)
Oct 11, 2018
7.435
7.881
7.046
7.215
20,768,930
-0.24(-3.18%)
Oct 10, 2018
8.271
8.273
7.441
7.452
27,714,398
-1.14(-13.27%)
Oct 09, 2018
8.535
8.706
8.417
8.592
7,224,968
-0.01(-0.08%)
Oct 08, 2018
8.751
8.932
8.375
8.600
13,257,566
-0.32(-3.55%)
Oct 05, 2018
9.490
9.623
8.651
8.916
22,874,232
-0.68(-7.06%)
Oct 04, 2018
9.956
9.982
9.334
9.593
15,550,065
-0.55(-5.38%)
Oct 03, 2018
10.25
10.34
9.853
10.14
7,925,697
+0.02(+0.17%)
Oct 02, 2018
10.04
10.52
10.02
10.12
8,366,628
+0.02(+0.16%)
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
.