Financial News

Semiconductor Bear -3X Direxion (NY: SOXS )

28.00 +0.19 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 29.44 29.52 27.24 27.81 22,823,860 -1.88(-6.33%)
May 17, 2024 28.72 30.44 28.53 29.69 19,660,944 +0.48(+1.64%)
May 16, 2024 28.80 29.25 28.14 29.21 17,037,276 +0.46(+1.60%)
May 15, 2024 30.44 30.94 28.70 28.75 22,243,388 -2.62(-8.35%)
May 14, 2024 33.14 33.20 31.31 31.37 19,327,096 -1.63(-4.94%)
May 13, 2024 32.77 33.20 32.40 33.00 11,944,869 -0.16(-0.48%)
May 10, 2024 33.17 33.67 32.20 33.16 17,278,384 -0.97(-2.84%)
May 09, 2024 33.80 34.69 33.60 34.13 16,409,786 +0.40(+1.19%)
May 08, 2024 34.81 34.95 33.67 33.73 18,795,428 -0.06(-0.18%)
May 07, 2024 32.86 33.84 32.55 33.79 19,620,368 +0.78(+2.36%)
May 06, 2024 34.27 34.67 32.97 33.01 18,577,928 -2.11(-6.01%)
May 03, 2024 35.41 36.01 34.50 35.12 21,656,538 -2.48(-6.60%)
May 02, 2024 38.35 40.50 37.20 37.60 21,912,448 -2.63(-6.54%)
May 01, 2024 38.60 40.90 36.65 40.23 36,286,648 +3.66(+10.01%)
Apr 30, 2024 34.90 36.59 33.74 36.57 20,490,162 +2.18(+6.34%)
Apr 29, 2024 35.37 36.16 34.29 34.39 16,319,927 -0.71(-2.02%)
Apr 26, 2024 37.65 37.98 34.69 35.10 22,615,784 -2.34(-6.25%)
Apr 25, 2024 40.05 40.69 36.73 37.44 28,455,312 -2.17(-5.48%)
Apr 24, 2024 38.00 40.78 37.30 39.61 27,446,532 -1.57(-3.81%)
Apr 23, 2024 43.10 43.46 40.62 41.18 19,657,422 -2.79(-6.35%)
Apr 22, 2024 44.82 46.56 42.99 43.97 19,591,416 -2.16(-4.68%)
Apr 19, 2024 42.37 46.84 41.62 46.13 32,796,692 +4.86(+11.78%)
Apr 18, 2024 40.03 41.66 39.23 41.27 25,443,890 +2.12(+5.42%)
Apr 17, 2024 35.88 39.38 35.61 39.15 27,598,060 +3.29(+9.17%)
Apr 16, 2024 36.57 37.11 35.31 35.86 15,437,643 -0.76(-2.08%)
Apr 15, 2024 33.82 37.19 33.48 36.62 15,234,685 +33.10(+940.34%)
Apr 12, 2024 3.390 3.550 3.370 3.520 117,009,376 +0.31(+9.66%)
Apr 11, 2024 3.380 3.470 3.190 3.210 111,297,872 -0.22(-6.41%)
Apr 10, 2024 3.430 3.500 3.310 3.430 174,206,896 +0.16(+4.89%)
Apr 09, 2024 3.260 3.440 3.230 3.270 108,714,184 -0.10(-2.97%)
Apr 08, 2024 3.330 3.410 3.280 3.370 85,866,568 -0.02(-0.59%)
Apr 05, 2024 3.470 3.540 3.320 3.390 158,379,696 -0.13(-3.69%)
Apr 04, 2024 3.100 3.540 3.080 3.520 146,199,936 +0.29(+8.98%)
Apr 03, 2024 3.380 3.380 3.160 3.230 127,203,920 -0.02(-0.62%)
Apr 02, 2024 3.260 3.360 3.240 3.250 118,395,568 +0.14(+4.50%)
Apr 01, 2024 3.205 3.220 2.980 3.110 110,694,160 -0.10(-3.12%)
Mar 28, 2024 3.240 3.215 3.210 3.210 76,031,912 -0.01(-0.31%)
Mar 27, 2024 3.245 3.330 3.220 3.220 123,713,136 -0.12(-3.59%)
Mar 26, 2024 3.200 3.340 3.160 3.340 112,482,808 +0.08(+2.45%)
Mar 25, 2024 3.370 3.390 3.180 3.260 120,570,640 +0.04(+1.24%)
Mar 22, 2024 3.290 3.320 3.160 3.220 113,243,824 -0.02(-0.62%)
Mar 21, 2024 3.130 3.260 3.050 3.240 154,443,824 -0.22(-6.36%)
Mar 20, 2024 3.620 3.720 3.430 3.460 135,907,104 -0.19(-5.21%)
Mar 19, 2024 3.710 3.860 3.600 3.650 186,917,488 +0.10(+2.86%)
Mar 18, 2024 3.371 3.568 3.321 3.549 158,680,592 +0.00(+0.00%)
Mar 15, 2024 3.608 3.638 3.420 3.549 191,153,600 +0.08(+2.28%)
Mar 14, 2024 3.336 3.568 3.272 3.470 235,168,912 +0.18(+5.41%)
Mar 13, 2024 3.173 3.351 3.163 3.292 175,653,104 +0.23(+7.42%)
Mar 12, 2024 3.153 3.321 3.064 3.064 230,009,568 -0.21(-6.34%)
Mar 11, 2024 3.252 3.381 3.203 3.272 266,027,584 +0.13(+4.09%)
Mar 08, 2024 2.788 3.153 2.728 3.143 378,374,304 +0.34(+11.97%)
Mar 07, 2024 3.015 3.015 2.768 2.807 228,314,608 -0.33(-10.41%)
Mar 06, 2024 3.153 3.242 3.015 3.134 218,665,888 -0.23(-6.76%)
Mar 05, 2024 3.292 3.470 3.232 3.361 205,544,800 +0.18(+5.59%)
Mar 04, 2024 3.173 3.242 3.074 3.183 160,273,024 -0.10(-3.01%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback