Semiconductor Bear 3X Direxion (NY: SOXS )

4.950 USD +0.240 (+5.10%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 4.760 4.970 4.390 4.950 71,469,858 +0.24(+5.10%)
Jan 20, 2022 4.180 4.720 4.090 4.710 62,529,561 +0.42(+9.79%)
Jan 19, 2022 3.860 4.300 3.770 4.290 62,243,640 +0.36(+9.16%)
Jan 18, 2022 3.660 3.970 3.650 3.930 50,059,400 +0.45(+12.93%)
Jan 14, 2022 3.480 0 -0.26(-6.95%)
Jan 13, 2022 3.350 3.780 3.260 3.740 54,315,214 +0.24(+6.86%)
Jan 12, 2022 3.480 3.620 3.400 3.500 38,904,430 -0.07(-1.96%)
Jan 11, 2022 3.850 3.920 3.570 3.570 31,303,808 -0.21(-5.56%)
Jan 10, 2022 3.930 4.190 3.770 3.780 53,385,294 -0.02(-0.53%)
Jan 07, 2022 3.520 3.840 3.470 3.800 31,512,781 +0.31(+8.88%)
Jan 06, 2022 3.600 3.710 3.450 3.490 34,026,089 -0.09(-2.51%)
Jan 05, 2022 3.340 3.590 3.240 3.580 37,902,778 +0.32(+9.82%)
Jan 04, 2022 3.190 3.490 3.120 3.260 34,642,538 +0.04(+1.24%)
Jan 03, 2022 3.370 3.400 3.220 3.220 21,430,561 -0.20(-5.85%)
Dec 31, 2021 3.400 3.430 3.320 3.420 15,960,616 +0.00(+0.00%)
Dec 30, 2021 3.300 3.427 3.270 3.420 15,373,525 +0.12(+3.64%)
Dec 29, 2021 3.320 3.350 3.222 3.300 11,925,872 +0.00(+0.00%)
Dec 28, 2021 3.150 3.350 3.150 3.300 27,970,274 +0.10(+3.12%)
Dec 27, 2021 3.450 3.450 3.200 3.200 23,834,988 -0.28(-8.05%)
Dec 23, 2021 3.580 3.580 3.420 3.480 22,444,423 -0.14(-3.87%)
Dec 22, 2021 3.775 3.820 3.620 3.620 14,318,000 -0.10(-2.69%)
Dec 21, 2021 3.880 4.050 3.700 3.720 20,253,710 -0.41(-9.93%)
Dec 20, 2021 4.230 4.290 4.060 4.130 21,136,277 +0.09(+2.23%)
Dec 17, 2021 4.160 4.190 3.860 4.040 29,724,958 -0.01(-0.25%)
Dec 16, 2021 3.530 4.095 3.505 4.050 27,519,035 +0.49(+13.76%)
Dec 15, 2021 3.960 4.150 3.560 3.560 27,144,374 -0.43(-10.78%)
Dec 14, 2021 4.090 4.160 3.940 3.990 36,287,598 +0.04(+1.01%)
Dec 13, 2021 3.630 3.970 3.610 3.950 24,614,285 +0.29(+7.92%)
Dec 10, 2021 3.560 3.805 3.500 3.660 23,233,257 -0.10(-2.66%)
Dec 09, 2021 3.590 3.780 3.480 3.760 27,659,081 +0.24(+6.82%)
Dec 08, 2021 3.510 3.637 3.500 3.520 22,384,337 +0.06(+1.73%)
Dec 07, 2021 3.800 3.801 3.430 3.460 45,597,384 -0.61(-14.99%)
Dec 06, 2021 4.110 4.455 4.030 4.070 36,808,020 +0.01(+0.25%)
Dec 03, 2021 3.860 4.200 3.730 4.060 32,532,520 +0.03(+0.74%)
Dec 02, 2021 4.160 4.260 3.940 4.030 33,661,637 +0.00(+0.00%)
Dec 01, 2021 3.790 4.050 3.560 4.030 38,142,854 +0.09(+2.28%)
Nov 30, 2021 3.800 4.050 3.700 3.940 27,727,519 +0.21(+5.63%)
Nov 29, 2021 4.060 4.110 3.730 3.730 24,472,060 -0.52(-12.24%)
Nov 26, 2021 4.150 4.340 4.030 4.250 20,891,679 +0.32(+8.14%)
Nov 24, 2021 4.160 4.280 3.920 3.930 20,608,022 -0.12(-2.96%)
Nov 23, 2021 4.050 4.270 3.940 4.050 30,902,250 +0.03(+0.75%)
Nov 22, 2021 3.770 4.030 3.620 4.020 28,727,018 +0.18(+4.69%)
Nov 19, 2021 3.890 3.940 3.770 3.840 17,618,176 -0.05(-1.29%)
Nov 18, 2021 3.880 3.917 3.870 3.890 21,470,743 -0.20(-4.89%)
Nov 17, 2021 4.000 4.150 4.000 4.090 15,416,581 +0.08(+2.00%)
Nov 16, 2021 4.260 4.270 3.980 4.010 18,265,297 -0.17(-4.07%)
Nov 15, 2021 4.110 4.320 4.080 4.180 15,041,034 -0.01(-0.24%)
Nov 12, 2021 4.250 4.340 4.120 4.190 17,917,705 -0.12(-2.78%)
Nov 11, 2021 4.370 4.480 4.280 4.310 22,485,712 -0.06(-1.37%)
Nov 10, 2021 4.470 4.370 35,562,442 +0.14(+3.31%)
Nov 09, 2021 4.110 4.370 4.090 4.230 32,323,891 +0.00(+0.00%)
Nov 08, 2021 4.340 4.377 4.140 4.230 26,687,229 -0.19(-4.30%)
Nov 05, 2021 4.470 4.550 4.310 4.420 28,494,377 -0.16(-3.49%)
Nov 04, 2021 4.910 4.990 4.500 4.580 30,114,562 -0.50(-9.84%)
Nov 03, 2021 5.250 5.300 5.050 5.080 12,557,376 -0.20(-3.79%)
Nov 02, 2021 5.490 5.500 5.260 5.280 13,350,273 -0.20(-3.65%)
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.