SOXL - Direxion Daily Semicondct Bull 3X ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017133.00138.74131.57137.65137.65683,652
Dec 14, 2017131.81134.24130.62131.68131.68339,600
Dec 13, 2017133.27135.64131.71131.98131.98275,000
Dec 12, 2017135.00135.00131.61132.00132.00398,500
Dec 11, 2017134.40137.23133.15136.08136.08373,300
Dec 08, 2017140.15140.78133.42133.75133.75658,100
Dec 07, 2017135.16137.09133.26135.85135.85664,400
Dec 06, 2017127.02132.67125.29131.99131.99719,700
Dec 05, 2017128.97137.99125.07130.67130.671,091,600
Dec 04, 2017145.60145.95127.75130.50130.501,582,800
Dec 01, 2017141.29143.30130.00140.71140.711,271,500
Nov 30, 2017147.95149.90142.81145.70145.70991,300
Nov 29, 2017163.75164.06138.34143.05143.052,434,600
Nov 28, 2017166.57166.87161.90164.70164.70649,100
Nov 27, 2017168.24168.25164.00164.85164.85713,200
Nov 24, 2017168.26171.64168.20171.30171.30450,500
Nov 22, 2017171.64171.80166.08166.84166.84450,400
Nov 21, 2017168.00170.56166.48170.16170.16658,300
Nov 20, 2017160.02165.11159.92164.27164.27431,400
Nov 17, 2017163.18163.69157.90158.67158.67419,700
Nov 16, 2017156.00162.70156.00160.80160.80490,900
Nov 15, 2017153.92155.94150.00153.87153.87598,000
Nov 14, 2017157.33159.52154.52158.06158.06407,800
Nov 13, 2017154.81159.19154.00158.50158.50338,000
Nov 10, 2017155.51157.66154.39157.22157.22432,600
Nov 09, 2017159.47159.91148.34154.29154.291,197,100
Nov 08, 2017161.50164.55160.14164.29164.29371,000
Nov 07, 2017162.44163.66159.26162.65162.65564,700
Nov 06, 2017160.47163.25157.50163.10163.10685,100
Nov 03, 2017150.13156.49147.05156.44156.44787,000
Nov 02, 2017146.76149.70143.72148.52148.52455,400
Nov 01, 2017151.67151.80142.60146.58146.58526,800
Oct 31, 2017146.00149.34144.58147.96147.96349,900
Oct 30, 2017138.50146.42138.50144.71144.71514,400
Oct 27, 2017138.50143.99135.92143.36143.36604,700
Oct 26, 2017133.38135.80132.85135.08135.08384,400
Oct 25, 2017135.51136.95128.53132.70132.70841,700
Oct 24, 2017136.45138.55134.73138.09138.09339,000
Oct 23, 2017135.09137.48133.28135.33135.33482,900
Oct 20, 2017133.85135.26132.70133.19133.19290,200
Oct 19, 2017128.95131.39125.16131.30131.30499,700
Oct 18, 2017131.85133.06127.17132.46132.46454,300
Oct 17, 2017131.37131.39129.07131.17131.17198,300
Oct 16, 2017131.00131.48128.75131.46131.46321,800
Oct 13, 2017128.23130.85127.83129.60129.60277,800
Oct 12, 2017128.00129.70126.80127.10127.10314,900
Oct 11, 2017124.62128.46124.50128.40128.40316,800
Oct 10, 2017126.48126.56122.09125.93125.93387,900
Oct 09, 2017122.24124.00121.91123.53123.53281,300
Oct 06, 2017117.50121.00117.50121.00121.00194,000
Oct 05, 2017120.51120.94117.49119.45119.45302,600
Oct 04, 2017118.00119.20115.89119.20119.20300,600
Oct 03, 2017117.99119.39116.68118.42118.42268,700
Oct 02, 2017116.28118.93114.89117.26117.26441,000
Sep 29, 2017113.18115.53111.94115.26115.26406,000
Sep 28, 2017109.66112.43108.65112.42112.42315,200
Sep 27, 2017106.01111.16105.73109.95109.95510,900
Sep 26, 2017106.23106.46101.63102.75102.75475,600
Sep 25, 2017107.59107.78101.45102.93102.93713,900
Sep 22, 2017106.28109.77106.01109.29109.29258,100
Sep 21, 2017108.82108.96104.87107.75107.75315,600
Sep 20, 2017114.14114.14104.67109.08109.08805,900
Sep 19, 2017113.83115.07111.57113.88113.88324,600
Sep 18, 2017110.42114.77110.36112.71112.71528,600
Sep 15, 2017104.00108.80103.83108.41108.41408,600
Sep 14, 2017100.35104.90100.01103.18103.18287,400
Sep 13, 2017100.47102.6099.55101.76101.76232,100
Sep 12, 2017101.34102.2099.54101.35101.35296,500
Sep 11, 201796.90100.6296.72100.01100.01414,500
Sep 08, 201797.5198.0093.5094.4794.47302,000
Sep 07, 201798.5099.2196.7998.1098.10199,500
Sep 06, 201798.4298.9296.1297.6597.65240,200
Sep 05, 201799.30100.6294.5097.0797.07513,200
Sep 01, 2017101.25102.92100.52101.36101.36331,100
Aug 31, 201798.45100.3797.60100.05100.05422,600
Aug 30, 201793.2097.5092.9197.2097.20456,600
Aug 29, 201788.3793.1088.3292.4992.49223,800
Aug 28, 201791.4092.1990.4391.8491.84151,600
Aug 25, 201793.2694.0090.6091.1391.13210,400
Aug 24, 201794.0094.0090.8892.5192.51243,700
Aug 23, 201789.1693.3288.2592.6292.62269,200
Aug 22, 201789.3991.9589.0091.4191.41320,700
Aug 21, 201789.5089.5485.3587.2787.27448,200
Aug 18, 201790.1091.1587.6989.1889.18351,700
Aug 17, 201794.2095.4888.3788.3788.37558,400
Aug 16, 201796.4197.1794.5896.0296.02310,600
Aug 15, 201795.7996.1193.5195.5995.59264,300
Aug 14, 201791.2095.1791.2094.8994.89452,100
Aug 11, 201785.6688.6084.8688.0788.07372,400
Aug 10, 201792.5692.9686.5086.6486.64714,800
Aug 09, 201793.0294.8592.0094.5394.53319,200
Aug 08, 201796.4398.9694.5095.4795.47426,100
Aug 07, 201792.3496.5792.3396.4896.48456,200
Aug 04, 201792.0793.9090.9491.7191.71244,900
Aug 03, 201792.6393.3890.2591.6191.61374,300
Aug 02, 201796.2996.9590.7092.7192.71596,200
Aug 01, 201793.8494.7392.4094.7394.73268,100
Jul 31, 201795.5096.7992.2593.1793.17432,400
Jul 28, 201794.7896.3993.8195.3195.31331,700
Jul 27, 2017101.85102.3092.8196.2596.251,325,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...