Mexico - Delayed Quote MXN

Direxion Shares ETF Trust - Direxion Daily Semiconductor Bull 3X Shares (SOXL.MX)

677.93 +36.65 (+5.72%)
At close: April 26 at 1:59 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 642.75 690.00 636.72 681.10 681.10 66,312
Apr 25, 2024 587.30 655.90 587.30 641.28 641.28 66,815
Apr 24, 2024 615.01 638.00 594.73 606.40 606.40 48,323
Apr 23, 2024 557.12 587.69 557.12 580.60 580.60 31,527
Apr 22, 2024 540.00 562.75 525.00 550.91 550.91 35,640
Apr 19, 2024 563.00 595.01 520.00 526.22 526.22 68,687
Apr 18, 2024 620.99 629.00 589.00 592.57 592.57 57,499
Apr 17, 2024 695.93 695.93 622.00 633.21 633.21 50,897
Apr 16, 2024 675.00 699.00 671.25 696.42 696.42 25,894
Apr 15, 2024 710.00 723.00 655.00 658.93 658.93 80,588
Apr 12, 2024 718.00 722.50 685.00 691.13 691.13 96,632
Apr 11, 2024 717.00 755.00 703.00 752.48 752.48 43,220
Apr 10, 2024 712.99 732.90 694.55 708.61 708.61 99,961
Apr 9, 2024 745.00 747.00 706.50 738.58 738.58 55,634
Apr 8, 2024 730.00 736.11 710.01 717.48 717.48 28,167
Apr 5, 2024 705.99 730.80 698.10 718.72 718.72 42,991
Apr 4, 2024 790.02 800.00 697.00 705.07 705.07 82,183
Apr 3, 2024 742.23 780.65 739.00 762.50 762.50 34,085
Apr 2, 2024 775.00 775.00 737.81 759.83 759.83 43,954
Apr 1, 2024 780.00 829.99 780.00 794.75 794.75 55,949
Mar 27, 2024 764.50 770.50 730.00 769.28 769.28 11,337
Mar 26, 2024 787.00 790.00 748.00 755.48 755.48 54,743
Mar 25, 2024 745.90 787.14 742.00 769.04 769.04 21,435
Mar 22, 2024 770.00 794.82 758.83 778.53 778.53 46,565
Mar 21, 2024 780.00 817.00 772.90 778.37 778.37 69,359
Mar 20, 2024 699.00 730.94 680.00 720.69 720.69 42,493
Mar 19, 2024 0.59 Dividend
Mar 19, 2024 710.00 710.00 659.00 693.19 693.19 65,293
Mar 15, 2024 709.00 736.11 698.00 720.62 720.03 53,291
Mar 14, 2024 765.00 769.02 707.11 720.62 720.03 18,523
Mar 13, 2024 795.00 800.10 755.56 764.94 764.31 59,337
Mar 12, 2024 803.11 834.39 780.49 784.44 783.79 52,856
Mar 11, 2024 800.00 801.00 759.86 784.44 783.79 33,272
Mar 8, 2024 950.29 953.00 821.69 826.52 825.84 129,796
Mar 7, 2024 874.00 943.00 874.00 936.98 936.21 48,315
Mar 6, 2024 829.01 874.00 825.00 845.00 844.30 54,337
Mar 5, 2024 830.00 830.00 769.93 786.51 785.86 86,927
Mar 4, 2024 845.01 870.85 835.00 849.96 849.26 36,895
Mar 1, 2024 748.40 833.00 748.40 820.33 819.65 46,349
Feb 29, 2024 700.00 732.60 699.22 729.30 728.70 35,602
Feb 28, 2024 688.00 690.00 671.65 679.50 678.94 26,099
Feb 27, 2024 710.00 717.20 699.88 703.74 703.16 11,504
Feb 26, 2024 705.00 713.46 692.10 706.57 705.99 18,114
Feb 23, 2024 720.40 728.00 675.00 688.07 687.50 65,302
Feb 22, 2024 670.01 719.00 670.01 711.73 711.14 186,952
Feb 21, 2024 612.00 615.28 590.15 611.81 611.31 50,523
Feb 20, 2024 635.00 639.67 592.00 620.25 619.74 56,072
Feb 19, 2024 651.00 651.00 651.00 651.00 650.46 44
Feb 16, 2024 678.41 694.00 650.00 652.50 651.96 57,811
Feb 15, 2024 681.00 682.75 660.00 666.08 665.53 37,849
Feb 14, 2024 644.12 672.00 644.12 668.02 667.47 66,080
Feb 13, 2024 668.81 668.81 609.00 625.83 625.31 125,472
Feb 12, 2024 671.77 702.81 663.00 669.28 668.73 36,612
Feb 9, 2024 650.00 675.00 637.00 671.96 671.41 44,617
Feb 8, 2024 610.00 649.18 610.00 638.36 637.83 52,855
Feb 7, 2024 583.00 605.00 571.94 602.78 602.28 44,471
Feb 6, 2024 602.12 603.19 558.00 573.66 573.19 42,863
Feb 2, 2024 558.65 580.44 558.65 577.94 577.46 46,633
Feb 1, 2024 553.50 559.00 535.00 556.94 556.48 18,745
Jan 31, 2024 554.00 574.00 536.25 552.59 552.13 39,445
Jan 30, 2024 600.28 611.99 567.84 576.00 575.53 13,851
Jan 29, 2024 588.00 604.00 576.36 600.56 600.06 13,204
Jan 26, 2024 604.00 608.99 578.88 582.44 581.96 43,319
Jan 25, 2024 679.00 679.00 632.46 639.24 638.71 95,447
Jan 24, 2024 630.00 666.81 623.86 646.56 646.03 66,927
Jan 23, 2024 603.39 622.65 596.00 620.83 620.32 25,651
Jan 22, 2024 606.00 625.00 588.24 606.43 605.93 86,862
Jan 19, 2024 553.00 598.00 550.00 595.47 594.98 384,921
Jan 18, 2024 524.00 537.65 513.69 536.19 535.75 149,222
Jan 17, 2024 503.00 503.00 469.96 489.84 489.44 42,766
Jan 16, 2024 480.00 511.91 474.56 499.39 498.98 59,800
Jan 12, 2024 483.99 487.00 465.01 473.46 473.07 41,814
Jan 11, 2024 479.00 492.00 455.01 480.17 479.77 70,825
Jan 10, 2024 485.00 485.00 460.59 474.80 474.41 66,538
Jan 9, 2024 479.01 492.00 462.84 479.60 479.20 45,876
Jan 8, 2024 449.00 482.00 448.01 479.01 478.62 69,683
Jan 5, 2024 438.91 449.80 430.01 436.74 436.38 21,520
Jan 4, 2024 434.98 448.99 428.00 435.93 435.57 82,827
Jan 3, 2024 476.00 476.00 442.00 445.36 444.99 91,565
Jan 2, 2024 510.00 510.00 465.00 469.01 468.62 33,471
Dec 29, 2023 544.15 545.00 522.71 532.64 532.20 8,725
Dec 28, 2023 550.00 553.00 544.55 547.34 546.89 5,760
Dec 27, 2023 555.00 555.00 539.74 544.74 544.29 8,520
Dec 26, 2023 530.00 550.50 527.43 546.28 545.83 35,312
Dec 22, 2023 517.70 525.99 509.00 517.00 516.57 25,392
Dec 21, 2023 1.08 Dividend
Dec 21, 2023 500.02 516.95 500.02 516.44 516.01 106,433
Dec 20, 2023 517.42 520.25 481.17 484.39 482.91 34,284
Dec 19, 2023 521.00 529.62 518.00 525.52 523.92 44,903
Dec 18, 2023 526.00 529.00 509.00 520.50 518.91 40,551
Dec 15, 2023 525.15 542.00 523.01 528.89 527.28 84,070
Dec 14, 2023 490.00 526.00 490.00 518.62 517.04 91,004
Dec 13, 2023 459.31 485.50 458.50 481.16 479.69 117,312
Dec 11, 2023 415.00 459.14 415.00 455.32 453.93 141,081
Dec 8, 2023 404.00 416.10 400.01 413.45 412.19 95,713
Dec 7, 2023 378.15 408.87 378.10 405.20 403.96 114,644
Dec 6, 2023 388.30 394.37 370.01 370.95 369.82 53,131
Dec 5, 2023 381.00 384.00 373.30 380.84 379.68 44,192
Dec 4, 2023 385.00 390.00 370.01 388.68 387.49 64,760
Dec 1, 2023 394.00 398.00 377.11 397.10 395.89 22,858
Nov 30, 2023 407.00 407.00 386.55 391.91 390.71 45,919
Nov 29, 2023 398.11 416.73 398.11 402.00 400.77 75,365
Nov 28, 2023 388.00 391.00 376.64 383.29 382.12 47,924
Nov 27, 2023 392.00 403.13 387.00 395.93 394.72 53,231
Nov 24, 2023 392.00 395.88 390.02 395.77 394.56 16,619
Nov 23, 2023 394.00 395.00 394.00 395.00 393.80 57
Nov 22, 2023 397.00 413.24 392.15 395.09 393.89 27,628
Nov 21, 2023 400.00 403.00 389.00 391.84 390.64 51,279
Nov 17, 2023 390.00 400.50 387.00 397.10 395.89 41,036
Nov 16, 2023 390.00 394.35 383.00 394.08 392.88 19,800
Nov 15, 2023 388.00 400.99 386.00 391.66 390.47 66,044
Nov 14, 2023 368.00 388.50 368.00 384.87 383.70 177,630
Nov 13, 2023 356.00 356.64 346.80 354.38 353.30 38,468
Nov 10, 2023 334.66 366.37 334.66 363.55 362.44 104,356
Nov 9, 2023 330.00 344.00 326.60 327.98 326.98 59,527
Nov 8, 2023 326.00 331.99 321.00 327.84 326.84 22,692
Nov 7, 2023 318.00 330.00 317.00 326.60 325.60 32,139
Nov 6, 2023 325.54 325.54 311.00 318.45 317.48 47,545
Nov 3, 2023 296.00 327.00 296.00 321.54 320.56 140,853
Nov 1, 2023 269.10 285.00 269.00 284.08 283.21 56,130
Oct 31, 2023 262.50 270.99 253.75 268.78 267.96 46,049
Oct 30, 2023 273.00 273.00 254.00 263.85 263.05 134,915
Oct 27, 2023 279.50 280.40 270.94 272.84 272.01 47,520
Oct 26, 2023 278.99 285.50 264.31 267.59 266.77 133,395
Oct 25, 2023 308.56 308.56 270.50 273.71 272.88 137,668
Oct 24, 2023 303.64 311.85 299.32 310.78 309.83 53,040
Oct 23, 2023 300.00 311.50 291.00 299.31 298.40 36,331
Oct 20, 2023 323.99 325.26 303.02 303.95 303.02 53,346
Oct 19, 2023 339.15 346.10 316.00 318.45 317.48 79,758
Oct 18, 2023 336.94 344.00 328.00 331.48 330.47 40,589
Oct 17, 2023 340.00 353.00 323.69 345.97 344.91 79,847
Oct 16, 2023 348.30 358.40 348.16 355.16 354.08 39,395
Oct 13, 2023 375.00 375.00 341.90 342.58 341.54 72,538
Oct 12, 2023 367.86 386.76 363.26 373.00 371.86 75,387
Oct 11, 2023 365.00 368.00 354.01 364.16 363.05 37,899
Oct 10, 2023 351.94 370.00 350.13 360.89 359.79 72,052
Oct 9, 2023 345.00 355.50 337.52 351.70 350.63 59,858
Oct 6, 2023 334.50 358.99 326.13 356.63 355.54 147,864
Oct 5, 2023 339.99 340.49 325.00 336.61 335.58 55,354
Oct 4, 2023 325.30 338.00 322.00 336.29 335.26 56,232
Oct 3, 2023 338.00 342.50 315.99 319.45 318.48 115,502
Oct 2, 2023 335.00 342.00 328.00 334.98 333.96 80,614
Sep 29, 2023 337.00 341.49 325.03 330.07 329.06 80,313
Sep 28, 2023 309.00 337.00 307.00 327.52 326.52 127,816
Sep 27, 2023 311.00 318.40 301.47 311.31 310.36 71,328
Sep 26, 2023 312.00 312.00 298.20 301.75 300.83 43,823
Sep 25, 2023 306.50 317.98 304.00 314.21 313.25 36,192
Sep 22, 2023 307.00 315.78 302.60 306.84 305.90 49,853
Sep 21, 2023 309.00 311.43 299.01 301.45 300.53 43,071
Sep 20, 2023 331.30 339.00 315.68 318.04 317.07 68,938
Sep 19, 2023 0.56 Dividend
Sep 19, 2023 340.00 340.00 326.53 331.80 330.79 21,844
Sep 18, 2023 331.00 345.67 330.00 337.21 335.62 27,373
Sep 15, 2023 365.00 365.00 332.50 370.22 368.48 113,085
Sep 14, 2023 370.00 375.00 360.02 370.22 368.48 34,832
Sep 13, 2023 360.00 374.00 359.06 362.91 361.20 27,118
Sep 12, 2023 367.75 380.01 362.00 362.18 360.48 18,221
Sep 11, 2023 384.00 390.00 359.00 371.18 369.43 84,062
Sep 8, 2023 384.68 387.87 374.00 376.09 374.32 34,541
Sep 7, 2023 390.00 390.00 368.00 386.58 384.76 125,520
Sep 6, 2023 417.00 425.00 399.00 410.82 408.89 28,731
Sep 5, 2023 407.20 427.00 405.01 421.78 419.80 57,961
Sep 4, 2023 411.90 411.90 395.00 409.99 408.06 272
Sep 1, 2023 410.00 415.00 402.00 410.24 408.31 22,643
Aug 31, 2023 390.00 408.20 390.00 406.69 404.78 39,328
Aug 30, 2023 381.00 396.00 375.01 392.25 390.40 67,893
Aug 29, 2023 359.00 391.00 358.90 389.84 388.01 92,144
Aug 28, 2023 355.00 360.00 348.00 357.93 356.25 15,766
Aug 25, 2023 343.00 353.00 327.75 346.34 344.71 40,576
Aug 24, 2023 400.00 403.00 341.00 343.52 341.90 105,318
Aug 23, 2023 363.00 384.19 353.00 380.79 379.00 38,915
Aug 22, 2023 384.60 386.99 358.00 360.90 359.20 117,586
Aug 21, 2023 352.00 374.45 350.00 373.82 372.06 66,539
Aug 18, 2023 335.00 347.80 325.01 346.47 344.84 38,357
Aug 17, 2023 354.57 354.57 339.00 341.83 340.22 45,481
Aug 16, 2023 372.00 372.00 351.00 354.57 352.90 76,430
Aug 15, 2023 391.00 391.00 371.00 373.03 371.27 26,324
Aug 14, 2023 355.00 391.00 353.99 390.43 388.59 38,428
Aug 11, 2023 384.00 384.00 357.01 359.77 358.08 120,153
Aug 10, 2023 404.00 412.96 379.12 387.41 385.59 65,085
Aug 9, 2023 417.00 417.00 393.00 395.95 394.09 42,148
Aug 8, 2023 433.00 433.00 403.00 418.05 416.08 48,018
Aug 7, 2023 428.00 438.00 427.00 436.65 434.60 34,057
Aug 4, 2023 425.00 442.99 412.01 421.41 419.43 58,178
Aug 3, 2023 425.00 441.50 419.00 433.24 431.20 88,244
Aug 2, 2023 480.50 480.50 424.00 432.15 430.12 149,840
Aug 1, 2023 464.00 484.50 462.00 481.11 478.85 77,789
Jul 31, 2023 476.00 480.00 468.00 472.86 470.63 32,113
Jul 28, 2023 462.60 473.71 455.00 471.57 469.35 72,777
Jul 27, 2023 435.00 469.00 435.00 445.22 443.12 129,032
Jul 26, 2023 430.00 433.00 409.00 422.25 420.26 66,026
Jul 25, 2023 420.10 449.00 420.10 444.40 442.31 52,825
Jul 24, 2023 427.00 427.00 413.25 415.92 413.96 12,765
Jul 21, 2023 421.00 433.50 413.03 423.62 421.63 30,634
Jul 20, 2023 433.00 435.35 403.59 411.89 409.95 184,452
Jul 19, 2023 475.51 475.51 454.60 456.47 454.32 34,282
Jul 18, 2023 469.00 477.38 454.50 475.04 472.80 31,506
Jul 17, 2023 443.00 477.00 440.00 472.15 469.93 60,150
Jul 14, 2023 461.00 471.00 434.00 438.86 436.79 95,285
Jul 13, 2023 445.50 461.50 445.00 460.41 458.24 146,055
Jul 12, 2023 425.00 436.00 422.00 434.37 432.33 158,277
Jul 11, 2023 415.99 421.00 399.00 415.05 413.10 104,471
Jul 10, 2023 395.00 416.00 395.00 415.67 413.71 24,406
Jul 7, 2023 396.50 410.99 392.82 397.26 395.39 46,141
Jul 6, 2023 403.00 403.00 380.00 396.80 394.93 23,677
Jul 5, 2023 423.11 425.00 406.00 409.87 407.94 55,819
Jul 4, 2023 429.00 432.00 429.00 430.00 427.98 350
Jul 3, 2023 430.00 439.00 421.51 425.30 423.30 68,671
Jun 30, 2023 415.00 430.42 415.00 428.58 426.56 52,188
Jun 29, 2023 408.00 410.00 398.00 406.09 404.18 22,826
Jun 28, 2023 410.00 416.00 396.00 403.27 401.37 43,838
Jun 27, 2023 379.00 418.00 377.00 416.43 414.47 74,753
Jun 26, 2023 382.00 399.99 378.00 382.40 380.60 116,444
Jun 23, 2023 383.00 383.00 371.00 377.31 375.53 29,099
Jun 22, 2023 388.00 401.00 384.32 395.15 393.29 29,067
Jun 21, 2023 0.65 Dividend
Jun 21, 2023 415.00 415.02 390.00 392.18 390.33 44,392
Jun 20, 2023 428.00 433.00 411.35 423.06 420.42 26,846
Jun 19, 2023 429.83 433.00 429.83 433.00 430.30 156
Jun 16, 2023 452.12 456.00 430.00 433.00 430.30 77,986
Jun 15, 2023 445.00 454.00 438.00 447.64 444.85 30,446
Jun 14, 2023 440.99 456.41 428.10 452.93 450.10 80,529
Jun 13, 2023 443.60 449.99 427.52 438.26 435.52 209,972
Jun 12, 2023 401.30 425.97 401.20 424.70 422.05 92,675
Jun 9, 2023 393.00 406.00 383.00 385.57 383.16 81,308
Jun 8, 2023 381.50 390.99 372.03 387.61 385.19 34,159
Jun 7, 2023 382.50 399.96 372.40 374.48 372.14 51,733
Jun 6, 2023 365.02 383.98 359.00 376.01 373.66 59,842
Jun 5, 2023 385.22 385.22 361.20 367.80 365.50 40,802
Jun 2, 2023 392.00 398.00 376.01 385.22 382.82 86,490
Jun 1, 2023 378.00 399.00 368.90 389.73 387.30 80,594
May 31, 2023 385.00 395.82 374.01 376.54 374.19 44,630
May 30, 2023 426.50 434.00 400.00 403.72 401.20 37,561
May 29, 2023 403.57 403.98 369.00 400.00 397.50 1,552
May 26, 2023 348.05 409.72 348.05 403.98 401.46 99,268
May 25, 2023 315.51 345.50 310.51 344.16 342.01 299,613
May 24, 2023 301.00 301.00 276.85 284.64 282.86 502,094
May 23, 2023 311.00 315.00 302.76 305.59 303.68 123,890
May 22, 2023 306.00 316.29 304.50 313.49 311.53 58,795
May 19, 2023 313.32 313.32 303.01 308.53 306.60 77,327
May 18, 2023 286.01 314.00 286.01 313.04 311.09 442,615
May 17, 2023 266.25 286.00 266.25 285.41 283.63 64,827
May 16, 2023 263.20 271.99 262.00 264.79 263.14 38,285
May 15, 2023 248.00 263.50 246.50 262.19 260.55 70,962
May 12, 2023 250.01 252.00 240.00 245.36 243.83 26,237
May 11, 2023 247.21 251.00 241.87 246.76 245.22 58,361
May 10, 2023 252.00 257.99 244.03 252.26 250.69 78,830
May 9, 2023 250.00 250.99 244.50 248.23 246.68 70,803
May 8, 2023 257.00 261.30 251.00 261.01 259.38 123,109
May 5, 2023 245.50 260.50 240.00 258.10 256.49 31,317
May 4, 2023 245.00 249.00 238.00 243.65 242.13 31,711
May 3, 2023 258.00 260.50 247.54 248.34 246.79 35,548
May 2, 2023 260.00 267.00 250.61 257.93 256.32 64,426
Apr 28, 2023 249.00 256.17 244.00 256.06 254.46 92,293
Apr 27, 2023 240.99 245.45 226.01 245.05 243.52 70,207
Apr 26, 2023 245.91 250.00 239.50 241.19 239.68 93,017

Related Tickers