Semiconductor Bear 3X Direxion (NY: SOXS )

10.35 USD -0.31 (-2.91%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 10.73 11.21 10.66 10.66 10,254,052 +0.24(+2.30%)
May 14, 2021 10.96 11.32 10.10 10.42 10,697,760 -1.00(-8.76%)
May 13, 2021 11.35 11.86 10.91 11.42 13,710,964 -0.59(-4.91%)
May 12, 2021 11.29 12.08 11.14 12.01 18,039,804 +1.36(+12.77%)
May 11, 2021 11.66 11.78 10.55 10.65 16,068,905 -0.11(-1.02%)
May 10, 2021 9.660 10.76 9.660 10.76 8,251,464 +1.31(+13.86%)
May 07, 2021 9.540 9.710 9.250 9.450 6,090,119 -0.44(-4.45%)
May 06, 2021 10.18 10.52 9.850 9.890 7,854,349 -0.25(-2.47%)
May 05, 2021 9.930 10.34 9.720 10.14 8,060,453 -0.17(-1.65%)
May 04, 2021 10.19 10.84 10.16 10.31 11,109,302 +0.46(+4.67%)
May 03, 2021 9.300 9.970 9.270 9.850 5,731,332 +0.33(+3.47%)
Apr 30, 2021 9.160 9.580 9.015 9.520 7,270,500 +0.75(+8.55%)
Apr 29, 2021 8.590 9.180 8.550 8.770 6,663,804 -0.18(-2.01%)
Apr 28, 2021 8.710 8.990 8.690 8.950 4,962,840 +0.38(+4.43%)
Apr 27, 2021 8.280 8.650 8.260 8.570 6,916,832 +0.15(+1.78%)
Apr 26, 2021 8.860 8.880 8.350 8.420 4,949,758 -0.43(-4.86%)
Apr 23, 2021 9.300 9.310 8.747 8.850 6,475,800 -0.57(-6.05%)
Apr 22, 2021 8.860 9.550 8.830 9.420 11,233,551 +0.62(+7.05%)
Apr 21, 2021 9.550 9.670 8.800 8.800 6,065,766 -0.79(-8.24%)
Apr 20, 2021 9.360 9.740 9.160 9.590 8,769,576 +0.43(+4.69%)
Apr 19, 2021 8.750 9.420 8.610 9.160 10,008,563 +0.64(+7.51%)
Apr 16, 2021 8.400 8.570 8.350 8.520 4,140,500 +0.13(+1.55%)
Apr 15, 2021 8.600 8.780 8.340 8.390 5,384,916 -0.47(-5.30%)
Apr 14, 2021 8.620 8.980 8.410 8.860 5,193,614 +0.31(+3.63%)
Apr 13, 2021 8.330 8.790 8.280 8.550 5,009,313 +0.05(+0.59%)
Apr 12, 2021 8.350 8.730 8.350 8.500 6,263,714 +0.28(+3.41%)
Apr 09, 2021 8.340 8.490 8.220 8.220 4,932,900 +0.04(+0.49%)
Apr 08, 2021 8.200 8.410 8.150 8.180 6,284,981 -0.29(-3.42%)
Apr 07, 2021 8.380 8.660 8.330 8.470 7,677,866 +0.03(+0.36%)
Apr 06, 2021 8.330 8.700 8.180 8.440 10,732,594 +0.25(+3.05%)
Apr 05, 2021 8.280 8.600 8.110 8.190 10,161,863 -0.52(-5.97%)
Apr 01, 2021 9.280 9.290 8.690 8.710 10,651,701 -1.06(-10.85%)
Mar 31, 2021 10.30 10.34 9.540 9.770 11,454,353 -0.83(-7.83%)
Mar 30, 2021 10.70 10.95 10.51 10.60 4,769,863 +0.07(+0.66%)
Mar 29, 2021 10.33 10.84 10.20 10.53 9,634,421 +0.50(+4.99%)
Mar 26, 2021 11.73 11.78 10.00 10.03 14,737,400 -1.72(-14.64%)
Mar 25, 2021 12.43 12.73 11.61 11.75 17,391,247 -0.08(-0.68%)
Mar 24, 2021 10.82 11.85 10.65 11.83 11,023,713 +0.47(+4.14%)
Mar 23, 2021 10.41 11.51 10.36 11.36 9,566,324 +0.85(+8.09%)
Mar 22, 2021 10.84 10.96 10.13 10.51 9,882,832 -0.74(-6.58%)
Mar 19, 2021 11.59 12.07 10.93 11.25 10,983,500 -0.44(-3.76%)
Mar 18, 2021 10.82 11.72 10.77 11.69 11,754,992 +1.33(+12.84%)
Mar 17, 2021 11.23 11.50 10.14 10.36 11,573,848 -0.44(-4.07%)
Mar 16, 2021 10.86 11.01 10.27 10.80 12,319,206 -0.40(-3.57%)
Mar 15, 2021 11.81 12.08 11.20 11.20 5,995,547 -0.82(-6.82%)
Mar 12, 2021 12.31 12.54 11.96 12.02 9,692,100 +0.37(+3.18%)
Mar 11, 2021 12.18 12.35 11.40 11.65 9,110,546 -1.64(-12.34%)
Mar 10, 2021 11.93 13.31 11.93 13.29 13,899,822 +0.67(+5.31%)
Mar 09, 2021 13.90 13.97 12.28 12.62 12,038,999 -2.83(-18.32%)
Mar 08, 2021 13.34 15.50 13.21 15.45 14,155,491 +2.15(+16.17%)
Mar 05, 2021 13.62 15.75 13.19 13.30 20,104,800 -1.41(-9.59%)
Mar 04, 2021 12.92 15.22 12.76 14.71 22,745,681 +1.88(+14.65%)
Mar 03, 2021 11.71 12.88 11.61 12.83 8,856,594 +1.09(+9.28%)
Mar 02, 2021 10.65 11.77 10.65 11.74 5,673,734 +1.00(+9.31%)
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.