SOXS - Direxion Daily Semiconductor Bear 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201934.8135.6434.5835.1035.101,668,900
Sep 12, 201934.2335.5033.8234.8134.812,133,900
Sep 11, 201936.3536.8735.0835.0835.081,870,600
Sep 10, 201937.8338.5136.7236.7436.741,485,900
Sep 09, 201937.0037.6836.3037.2137.211,447,700
Sep 06, 201937.8038.4837.3737.7637.761,436,200
Sep 05, 201939.1939.2036.4637.9237.923,025,900
Sep 04, 201943.3843.3841.7341.7741.771,449,900
Sep 03, 201944.6246.2544.2445.4945.491,288,900
Aug 30, 201942.8243.9842.1243.2643.261,227,800
Aug 29, 201945.0045.1143.0844.0244.021,449,700
Aug 28, 201948.9849.8646.9747.2547.251,106,500
Aug 27, 201946.5048.9245.9548.1448.141,330,200
Aug 26, 201946.7848.2446.5247.6447.64984,700
Aug 23, 201944.8149.2743.8448.8748.872,446,800
Aug 22, 201943.0144.5942.5143.2543.25986,400
Aug 21, 201943.2143.9042.5843.1843.18892,700
Aug 20, 201944.1045.1343.5144.4144.41738,700
Aug 19, 201943.2244.4742.5843.7843.781,113,200
Aug 16, 201948.5048.6845.9746.3446.341,351,000
Aug 15, 201948.9351.8148.8050.4650.461,182,100
Aug 14, 201949.1850.8047.8950.1350.131,868,500
Aug 13, 201950.6651.3844.6245.8345.832,057,200
Aug 12, 201949.8151.0048.5550.2650.261,612,500
Aug 09, 201947.5249.4146.8448.5548.552,444,800
Aug 08, 201948.4749.7245.9246.0246.022,754,500
Aug 07, 201953.5053.5549.6350.0550.053,183,200
Aug 06, 201950.3952.9348.9751.1051.103,135,600
Aug 05, 201951.3754.3951.0353.2453.243,451,300
Aug 02, 201946.3848.2045.2847.0547.053,279,700
Aug 01, 201943.2046.0839.3845.0445.044,535,400
Jul 31, 201939.2543.6339.2542.5042.504,941,500
Jul 30, 201939.5339.8738.4138.6838.682,463,600
Jul 29, 201938.9039.9438.2638.4838.482,019,200
Jul 26, 201937.8438.7837.8438.7238.721,263,800
Jul 25, 201937.5638.9837.5638.7238.722,891,600
Jul 24, 201939.7139.7836.5736.8436.844,145,400
Jul 23, 201941.2041.9440.5640.5940.591,717,000
Jul 22, 201943.9044.0541.9142.1442.142,034,800
Jul 19, 201943.9044.7943.4544.7344.731,134,700
Jul 18, 201946.4546.5044.1544.5044.501,213,500
Jul 17, 201946.1047.0445.8246.6246.62939,900
Jul 16, 201945.9947.6545.8747.0447.041,390,000
Jul 15, 201945.9546.2645.0045.4845.481,028,500
Jul 12, 201948.9548.9546.5446.6046.601,496,500
Jul 11, 201949.0850.2548.7849.2649.261,416,300
Jul 10, 201949.1950.0147.6049.8649.862,119,300
Jul 09, 201953.0053.2050.7150.8550.85878,500
Jul 08, 201952.2452.9251.5352.0052.001,076,200
Jul 05, 201951.8952.4650.6050.8650.861,090,000
Jul 03, 201949.1251.0249.1149.9649.96833,700
Jul 02, 201947.8949.8747.8549.2449.241,311,600
Jul 01, 201944.6748.5343.2547.2847.282,296,800
Jun 28, 201950.1951.7149.9551.5151.511,276,800
Jun 28, 201910/1 Stock Split
Jun 27, 201952.8053.0050.7051.4051.40601,400
Jun 26, 201955.7055.9053.1053.9053.90918,400
Jun 25, 201957.1059.8056.1059.6059.60741,500
Jun 24, 201957.2057.8056.5057.1057.10676,000
Jun 21, 201957.3057.8055.8057.6057.60585,400
Jun 20, 201954.1057.3053.8056.3056.301,226,000
Jun 19, 201957.4058.9056.8058.1058.10781,100
Jun 18, 201964.3064.8056.8058.2058.201,854,900
Jun 17, 201965.1067.0064.7066.9066.90540,500
Jun 14, 201966.2066.7064.6065.5065.50942,200
Jun 13, 201960.4062.2060.0060.8060.80750,600
Jun 12, 201959.8062.0059.3061.8061.80770,900
Jun 11, 201955.0059.1054.8057.8057.80876,000
Jun 10, 201960.4060.7056.0058.1058.101,280,700
Jun 07, 201965.0065.1062.5063.1063.10978,300
Jun 06, 201968.0068.5064.5065.3065.30613,900
Jun 05, 201964.6070.6064.4068.0068.00805,700
Jun 04, 201972.3074.3066.5066.7066.701,537,000
Jun 03, 201975.0077.7072.0076.5076.501,302,500
May 31, 201976.6077.3073.4076.9076.901,639,600
May 30, 201974.9075.6071.9073.9073.901,471,600
May 29, 201978.7079.0074.6075.5075.501,996,100
May 28, 201973.3077.0072.4076.5076.501,017,800
May 24, 201971.1074.7069.9074.6074.60839,900
May 23, 201973.0075.9072.4072.7072.701,574,500
May 22, 201968.7069.8067.3069.2069.201,083,700
May 21, 201965.1066.9063.9065.1065.101,317,100
May 20, 201967.8070.7066.5069.5069.502,062,600
May 17, 201961.3062.8057.8062.1062.101,329,600
May 16, 201958.3059.6056.8058.6058.601,155,000
May 15, 201959.0059.2054.6055.7055.701,101,200
May 14, 201959.3060.1056.2057.1057.101,330,500
May 13, 201959.6062.3058.3061.7061.701,993,900
May 10, 201955.5057.8053.0053.9053.901,574,200
May 09, 201954.9057.7053.4054.1054.101,657,100
May 08, 201952.1052.6050.0052.3052.301,055,200
May 07, 201949.3052.7049.1051.1051.101,587,500
May 06, 201950.0050.4047.4047.7047.701,468,500
May 03, 201945.5047.0045.3045.3045.30698,500
May 02, 201948.0048.2044.7046.2046.201,181,800
May 01, 201945.2047.9044.6047.8047.80925,400
Apr 30, 201948.0048.1046.4046.7046.70786,500
Apr 29, 201947.5048.4047.1047.7047.70312,200
Apr 26, 201949.1050.5047.5047.5047.501,748,400
Apr 25, 201944.4047.5044.3046.3046.301,129,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...