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 31, 2019
6.952
7.264
6.890
6.908
18,901,492
-0.31(-4.34%)
May 30, 2019
7.132
7.402
7.064
7.221
19,425,156
+0.16(+2.28%)
May 29, 2019
6.795
7.158
6.748
7.060
20,742,936
+0.09(+1.36%)
May 28, 2019
7.290
7.364
6.936
6.966
13,177,583
-0.19(-2.72%)
May 24, 2019
7.539
7.631
7.146
7.161
13,604,532
-0.19(-2.60%)
May 23, 2019
7.304
7.385
6.994
7.352
20,648,076
-0.39(-5.06%)
May 22, 2019
7.803
7.995
7.660
7.743
15,498,747
-0.52(-6.26%)
May 21, 2019
8.277
8.383
8.060
8.260
19,670,518
+0.49(+6.29%)
May 20, 2019
8.039
8.185
7.605
7.771
27,322,736
-1.06(-11.99%)
May 17, 2019
8.950
9.497
8.718
8.830
24,822,976
-0.55(-5.91%)
May 16, 2019
9.450
9.712
9.206
9.384
22,480,606
-0.50(-5.08%)
May 15, 2019
9.308
10.08
9.300
9.886
15,000,707
+0.24(+2.45%)
May 14, 2019
9.339
9.783
9.214
9.650
17,522,762
+0.64(+7.16%)
May 13, 2019
9.446
9.637
8.875
9.005
24,935,944
-1.48(-14.12%)
May 10, 2019
10.24
10.68
9.750
10.49
21,266,096
+0.03(+0.29%)
May 09, 2019
10.33
10.60
9.732
10.45
19,418,420
-0.43(-3.94%)
May 08, 2019
10.88
11.34
10.78
10.88
12,276,026
-0.22(-2.01%)
May 07, 2019
11.54
11.59
10.71
11.11
24,801,878
-0.87(-7.30%)
May 06, 2019
11.35
12.01
11.22
11.98
18,225,776
-0.62(-4.91%)
May 03, 2019
12.57
12.62
12.17
12.60
9,073,268
+0.25(+2.00%)
May 02, 2019
11.89
12.73
11.86
12.35
13,607,324
+0.40(+3.33%)
May 01, 2019
12.64
12.81
11.94
11.95
13,196,779
-0.30(-2.45%)
Apr 30, 2019
11.94
12.34
11.92
12.26
6,833,860
+0.27(+2.22%)
Apr 29, 2019
12.09
12.14
11.83
11.99
5,094,180
-0.06(-0.52%)
Apr 26, 2019
11.66
12.06
11.28
12.05
14,112,438
-0.31(-2.50%)
Apr 25, 2019
12.96
12.96
12.03
12.36
13,239,836
-0.71(-5.44%)
Apr 24, 2019
12.68
13.45
12.68
13.07
11,252,571
+0.37(+2.90%)
Apr 23, 2019
12.49
12.83
12.41
12.71
8,995,809
+0.37(+3.00%)
Apr 22, 2019
12.15
12.42
12.02
12.34
4,779,846
+0.01(+0.04%)
Apr 18, 2019
12.32
12.44
12.14
12.33
9,680,915
+0.02(+0.19%)
Apr 17, 2019
12.45
12.77
12.03
12.31
16,555,807
+0.54(+4.55%)
Apr 16, 2019
10.95
11.78
10.92
11.77
19,895,638
+1.02(+9.53%)
Apr 15, 2019
10.98
11.01
10.55
10.75
9,408,195
-0.23(-2.13%)
Apr 12, 2019
10.84
10.99
10.73
10.98
12,487,444
+0.44(+4.16%)
Apr 11, 2019
10.62
10.76
10.44
10.54
9,470,678
-0.03(-0.25%)
Apr 10, 2019
10.30
10.66
10.28
10.57
13,819,832
+0.26(+2.57%)
Apr 09, 2019
10.49
10.49
10.16
10.30
17,348,294
-0.36(-3.37%)
Apr 08, 2019
10.44
10.69
10.38
10.66
7,832,380
+0.08(+0.72%)
Apr 05, 2019
10.55
10.60
10.36
10.59
8,043,645
+0.24(+2.28%)
Apr 04, 2019
10.20
10.55
10.20
10.35
14,424,302
+0.04(+0.38%)
Apr 03, 2019
10.01
10.57
9.985
10.31
31,037,820
+0.66(+6.81%)
Apr 02, 2019
9.609
9.725
9.478
9.654
8,474,767
+0.03(+0.32%)
Apr 01, 2019
9.362
9.648
9.244
9.624
18,627,468
+0.66(+7.37%)
Mar 29, 2019
8.870
9.008
8.797
8.963
13,087,418
+0.39(+4.60%)
Mar 28, 2019
8.691
8.888
8.394
8.569
11,754,156
-0.04(-0.52%)
Mar 27, 2019
9.026
9.108
8.416
8.614
20,411,892
-0.39(-4.38%)
Mar 26, 2019
9.110
9.238
8.800
9.009
17,700,760
+0.27(+3.04%)
Mar 25, 2019
8.939
9.143
8.525
8.743
24,476,970
-0.35(-3.81%)
Mar 22, 2019
9.787
9.848
9.065
9.090
19,033,454
-0.85(-8.51%)
Mar 21, 2019
9.029
10.12
9.029
9.935
21,798,246
+0.93(+10.37%)
Mar 20, 2019
9.253
9.412
8.832
9.002
13,465,448
-0.26(-2.85%)
Mar 19, 2019
9.152
9.345
9.108
9.266
14,001,251
+0.36(+4.05%)
Mar 18, 2019
9.020
9.158
8.745
8.905
10,533,259
-0.06(-0.65%)
Mar 15, 2019
8.553
9.158
8.509
8.964
23,477,476
+0.71(+8.62%)
Mar 14, 2019
8.402
8.515
8.238
8.253
6,777,924
-0.14(-1.70%)
Mar 13, 2019
8.426
8.590
8.359
8.396
8,533,762
+0.10(+1.22%)
Mar 12, 2019
8.253
8.424
8.056
8.294
10,627,458
+0.10(+1.17%)
Mar 11, 2019
7.795
8.307
7.754
8.199
13,135,012
+0.55(+7.13%)
Mar 08, 2019
7.263
7.672
7.201
7.653
13,024,596
-0.01(-0.16%)
Mar 07, 2019
7.806
7.846
7.525
7.665
15,981,393
-0.27(-3.40%)
Mar 06, 2019
8.318
8.349
7.924
7.935
15,251,013
-0.41(-4.89%)
Mar 05, 2019
8.442
8.500
8.244
8.343
8,173,399
-0.12(-1.43%)
Mar 04, 2019
8.650
8.711
8.147
8.464
15,133,080
+0.00(+0.05%)
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
.