U.S. Markets open in 6 hrs 10 mins

Direxion Daily Semicondct Bear 3X ETF (SOXS)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.87+0.75 (+2.67%)
At close: 4:00PM EDT
People also watch
SOXLDRVTECSDPKEDZ
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201727.4329.3426.8928.8728.87363,900
Jun 23, 201728.4028.6827.6628.1228.12190,800
Jun 22, 201728.2828.8028.0028.4328.43119,500
Jun 21, 201728.8529.1928.1828.2628.26184,800
Jun 20, 201728.0329.2627.7129.2429.24315,700
Jun 19, 201729.0129.0228.1728.2928.29449,000
Jun 16, 201729.4030.2628.9130.0230.02279,700
Jun 15, 201730.4530.5229.3629.7129.71542,300
Jun 14, 201727.6629.8927.6629.0029.00365,200
Jun 13, 201727.5529.1227.1828.0928.09615,000
Jun 12, 201729.3031.0728.6228.6228.621,264,300
Jun 09, 201724.5729.6024.2328.1728.171,792,500
Jun 08, 201725.9426.4724.9625.0525.05372,000
Jun 07, 201726.7226.8726.1226.4326.43272,000
Jun 06, 201727.3527.7426.4927.0627.06265,900
Jun 05, 201727.4827.6126.8727.3427.34162,100
Jun 02, 201727.9728.4627.3927.5827.58247,500
Jun 01, 201728.3928.8828.1928.4228.42129,800
May 31, 201727.9028.8727.6528.4928.49258,100
May 30, 201729.0029.0528.2428.4728.47251,700
May 26, 201729.5930.0529.0029.0029.00155,700
May 25, 201729.6029.9929.1529.4229.42219,200
May 24, 201730.1130.3529.7229.9029.90215,300
May 23, 201729.9731.2129.9230.4630.46266,800
May 22, 201730.8830.8830.1030.1630.16252,100
May 19, 201731.5031.8230.8031.1531.15250,200
May 18, 201733.9134.4131.9032.2132.21539,500
May 17, 201731.4034.2131.1034.1534.15790,100
May 16, 201731.3631.6230.1930.1930.19254,200
May 15, 201732.9533.0031.5431.6131.61297,900
May 12, 201733.2533.7033.0133.1133.11121,000
May 11, 201734.1934.7032.9733.4333.43241,600
May 10, 201734.8034.8033.6033.8033.80303,400
May 09, 201736.8636.8635.7736.0836.08361,400
May 08, 201736.7937.4136.6437.2137.21196,300
May 05, 201736.9137.8136.7936.7936.79258,000
May 04, 201736.9337.6636.8037.2037.20367,000
May 03, 201738.3938.3936.9537.1337.13338,400
May 02, 201737.0438.0737.0437.5537.55243,800
May 01, 201737.0637.7636.3336.3836.38353,400
May 01, 20171/5 Stock Split
Apr 28, 20177.267.567.211.507.50860,300
Apr 28, 20171/1 Stock Split
Apr 27, 20177.287.327.101.437.13891,200
Apr 26, 20177.297.537.261.497.44802,500
Apr 25, 20177.367.447.231.457.27723,200
Apr 24, 20177.447.587.421.507.501,241,000
Apr 21, 20177.808.027.791.577.83872,200
Apr 20, 20177.938.057.691.557.74850,900
Apr 19, 20178.048.167.891.628.11703,200
Apr 18, 20178.458.528.231.658.26842,400
Apr 17, 20178.608.608.351.678.37816,500
Apr 13, 20178.678.708.311.748.69931,300
Apr 12, 20178.188.588.151.708.521,416,200
Apr 11, 20178.018.458.011.628.121,901,600
Apr 10, 20177.727.977.711.587.91640,600
Apr 07, 20177.847.897.661.557.74644,000
Apr 06, 20177.908.087.791.577.84994,500
Apr 05, 20177.647.897.491.577.87814,600
Apr 04, 20177.737.777.561.547.70503,000
Apr 03, 20177.427.747.381.527.59687,600
Mar 31, 20177.497.537.351.497.46305,500
Mar 30, 20177.557.587.411.497.45418,100
Mar 29, 20177.517.647.511.527.58293,100
Mar 28, 20177.597.657.431.507.52727,200
Mar 27, 20177.877.947.541.527.60963,200
Mar 24, 20177.517.727.341.527.621,379,400
Mar 23, 20177.777.867.681.567.80738,300
Mar 22, 20178.008.067.721.557.741,213,300
Mar 21, 20177.458.047.371.608.011,548,700
Mar 20, 20177.637.657.391.507.49524,200
Mar 17, 20177.637.717.621.537.65389,400
Mar 16, 20177.597.747.581.547.69570,500
Mar 15, 20177.797.947.631.537.67625,400
Mar 14, 20177.878.047.831.577.85344,800
Mar 13, 20177.907.947.771.567.79487,400
Mar 10, 20178.108.107.911.597.96775,400
Mar 09, 20178.348.448.211.658.25385,700
Mar 08, 20178.268.358.091.668.30501,800
Mar 07, 20178.448.538.191.678.36561,900
Mar 06, 20178.508.718.371.688.41655,600
Mar 03, 20178.378.588.371.698.43383,300
Mar 02, 20178.098.458.021.688.42810,200
Mar 01, 20178.268.518.131.638.15670,100
Feb 28, 20178.238.628.231.718.56664,900
Feb 27, 20178.508.548.241.658.24554,800
Feb 24, 20178.898.978.491.708.511,125,800
Feb 23, 20178.128.638.111.708.49824,300
Feb 22, 20178.148.188.061.628.08311,600
Feb 21, 20178.398.398.081.628.09445,100
Feb 17, 20178.718.808.451.698.46466,000
Feb 16, 20178.648.758.541.728.60659,100
Feb 15, 20178.798.898.601.728.62649,500
Feb 14, 20178.818.998.791.778.84488,800
Feb 13, 20178.748.818.581.758.76718,100
Feb 10, 20178.639.078.601.768.82814,900
Feb 09, 20178.568.838.521.768.79643,500
Feb 08, 20178.568.718.471.728.58534,300
Feb 07, 20178.638.778.531.738.63611,200
Feb 06, 20178.788.928.701.748.721,066,200
*Close price adjusted for dividends and splits.
Loading more data...