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 29, 2020
9.511
10.20
9.402
10.10
39,143,728
+0.71(+7.60%)
May 28, 2020
9.880
10.24
9.238
9.384
34,203,408
-0.59(-5.93%)
May 27, 2020
9.747
10.05
8.890
9.976
42,622,964
+0.34(+3.57%)
May 26, 2020
10.07
10.21
9.581
9.632
42,348,056
+0.29(+3.10%)
May 22, 2020
9.287
9.369
8.879
9.343
25,572,314
+0.13(+1.45%)
May 21, 2020
9.981
9.990
9.164
9.209
38,500,960
-0.78(-7.77%)
May 20, 2020
9.510
10.14
9.505
9.985
40,438,948
+1.02(+11.37%)
May 19, 2020
9.028
9.595
8.951
8.965
41,479,516
-0.11(-1.20%)
May 18, 2020
8.518
9.189
8.518
9.074
43,223,332
+1.11(+13.99%)
May 15, 2020
7.653
8.050
7.509
7.960
56,619,284
-0.59(-6.90%)
May 14, 2020
7.679
8.518
7.273
8.550
55,343,188
+0.69(+8.73%)
May 13, 2020
8.536
8.590
7.494
7.864
54,327,928
-0.45(-5.38%)
May 12, 2020
9.272
9.354
8.311
8.311
35,100,600
-0.77(-8.48%)
May 11, 2020
8.809
9.320
8.786
9.081
27,538,200
-0.02(-0.27%)
May 08, 2020
8.632
9.122
8.544
9.106
39,279,564
+0.73(+8.74%)
May 07, 2020
8.563
8.668
8.242
8.374
33,139,444
+0.24(+2.93%)
May 06, 2020
8.124
8.509
8.073
8.136
47,143,336
+0.27(+3.47%)
May 05, 2020
7.912
8.290
7.712
7.863
48,452,536
+0.38(+5.07%)
May 04, 2020
7.085
7.505
7.011
7.484
35,777,888
+0.20(+2.81%)
May 01, 2020
7.993
8.026
7.194
7.279
66,365,916
-1.30(-15.20%)
Apr 30, 2020
9.459
9.489
8.519
8.584
56,044,668
-1.01(-10.51%)
Apr 29, 2020
8.817
9.681
8.778
9.592
42,702,588
+1.20(+14.35%)
Apr 28, 2020
8.976
9.128
8.356
8.389
56,052,224
-0.13(-1.56%)
Apr 27, 2020
8.518
8.764
8.397
8.522
42,920,920
+0.33(+4.04%)
Apr 24, 2020
7.729
8.234
7.495
8.191
35,061,008
+0.49(+6.36%)
Apr 23, 2020
7.942
8.193
7.620
7.701
43,566,128
-0.20(-2.54%)
Apr 22, 2020
7.366
8.043
7.286
7.901
37,829,624
+1.13(+16.75%)
Apr 21, 2020
7.511
7.640
6.651
6.768
61,039,000
-1.11(-14.05%)
Apr 20, 2020
8.060
8.419
7.862
7.874
36,048,568
-0.54(-6.45%)
Apr 17, 2020
8.704
8.735
8.124
8.417
48,273,752
+0.21(+2.60%)
Apr 16, 2020
8.017
8.290
7.699
8.204
47,850,112
+0.56(+7.36%)
Apr 15, 2020
7.836
7.837
7.376
7.642
37,724,376
-0.68(-8.17%)
Apr 14, 2020
7.855
8.347
7.804
8.321
52,300,440
+0.98(+13.34%)
Apr 13, 2020
7.037
7.394
6.844
7.342
37,547,832
+0.26(+3.61%)
Apr 09, 2020
7.902
8.088
6.866
7.086
77,225,184
-0.50(-6.56%)
Apr 08, 2020
7.266
7.668
6.943
7.583
51,059,632
+0.69(+10.02%)
Apr 07, 2020
7.773
7.842
6.861
6.893
80,716,296
-0.09(-1.26%)
Apr 06, 2020
6.028
7.056
6.021
6.981
52,802,548
+1.64(+30.68%)
Apr 03, 2020
5.685
5.858
5.118
5.342
44,390,972
-0.34(-5.94%)
Apr 02, 2020
5.095
5.698
5.086
5.679
44,263,044
+0.48(+9.15%)
Apr 01, 2020
5.590
6.050
5.019
5.203
48,288,480
-1.00(-16.18%)
Mar 31, 2020
6.646
6.961
6.058
6.207
51,681,792
-0.43(-6.46%)
Mar 30, 2020
6.222
6.682
6.051
6.636
40,348,288
+0.64(+10.76%)
Mar 27, 2020
6.367
6.698
5.945
5.991
52,576,252
-1.09(-15.40%)
Mar 26, 2020
6.358
7.142
6.159
7.081
56,046,896
+1.18(+20.00%)
Mar 25, 2020
6.254
6.893
5.609
5.901
66,273,700
-0.24(-3.92%)
Mar 24, 2020
5.474
6.158
5.452
6.142
68,603,232
+1.57(+34.26%)
Mar 23, 2020
4.450
4.848
4.013
4.575
64,831,564
+0.39(+9.30%)
Mar 20, 2020
5.125
5.333
4.175
4.185
64,381,236
-0.39(-8.55%)
Mar 19, 2020
4.138
4.973
3.780
4.577
68,743,992
+0.32(+7.58%)
Mar 18, 2020
4.516
5.168
3.501
4.254
68,882,712
-1.49(-25.89%)
Mar 17, 2020
5.223
5.882
4.300
5.740
74,805,448
+0.52(+9.94%)
Mar 16, 2020
5.876
6.967
5.170
5.221
48,115,636
-3.28(-38.59%)
Mar 13, 2020
7.926
8.573
6.414
8.503
44,431,992
+1.82(+27.32%)
Mar 12, 2020
7.632
8.752
6.677
6.678
48,538,868
-2.92(-30.41%)
Mar 11, 2020
10.52
10.93
9.248
9.597
34,508,940
-1.96(-16.97%)
Mar 10, 2020
10.92
11.56
9.751
11.56
33,472,942
+1.85(+19.09%)
Mar 09, 2020
9.950
11.58
9.686
9.705
31,580,116
-3.29(-25.34%)
Mar 06, 2020
12.76
13.32
11.98
13.00
26,800,686
-0.83(-6.01%)
Mar 05, 2020
13.93
15.01
13.48
13.83
24,327,978
-1.36(-8.97%)
Mar 04, 2020
14.04
15.21
13.48
15.19
20,823,782
+1.94(+14.64%)
Mar 03, 2020
14.93
15.53
12.88
13.25
33,468,326
-1.49(-10.12%)
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
.