SOXS - Direxion Daily Semiconductor Bear 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20194.67004.74004.62004.66004.66005,227,700
Apr 17, 20194.63004.78004.48004.68004.680015,238,600
Apr 16, 20195.31005.32004.90004.90004.900010,822,400
Apr 15, 20195.30005.51005.28005.41005.41004,540,200
Apr 12, 20195.37005.44005.30005.30005.30005,541,000
Apr 11, 20195.49005.58005.41005.52005.52004,309,000
Apr 10, 20195.66005.68005.47005.52005.52005,078,500
Apr 09, 20195.57005.73005.57005.66005.66006,083,300
Apr 08, 20195.60005.62005.46005.47005.47005,731,300
Apr 05, 20195.54005.64005.51005.51005.51004,566,200
Apr 04, 20195.73005.73005.53005.65005.65006,791,300
Apr 03, 20195.86005.87005.51005.66005.660013,763,200
Apr 02, 20196.09006.19006.03006.07006.07003,578,900
Apr 01, 20196.28006.37006.08006.09006.09008,453,300
Mar 29, 20196.65006.72006.54006.57006.57006,961,300
Mar 28, 20196.78007.03006.64006.89006.89005,417,600
Mar 27, 20196.56007.00006.50006.86006.86008,883,000
Mar 26, 20196.50006.73006.39006.57006.57007,176,500
Mar 25, 20196.64006.94006.49006.78006.780011,280,200
Mar 22, 20196.13006.54006.07006.52006.520010,448,200
Mar 21, 20196.71006.71005.90006.01006.010013,147,400
Mar 20, 20196.54006.83006.42006.72006.72006,055,700
Mar 19, 20196.65006.65006.47006.53006.53007,042,900
Mar 19, 20190.017 Dividend
Mar 18, 20196.75006.94006.64006.82006.80303,609,300
Mar 15, 20197.18007.20006.61006.77006.75319,990,800
Mar 14, 20197.29007.43007.18007.42007.40153,908,000
Mar 13, 20197.25007.32007.11007.29007.27184,116,000
Mar 12, 20197.41007.58007.26007.37007.35164,762,200
Mar 11, 20197.88007.93007.35007.46007.44146,084,100
Mar 08, 20198.42008.51008.02008.03008.01006,942,400
Mar 07, 20197.87008.16007.85008.02008.00009,296,900
Mar 06, 20197.41007.77007.40007.77007.75066,186,000
Mar 05, 20197.33007.49007.26007.40007.38163,600,500
Mar 04, 20197.14007.57007.08007.29007.27184,899,600
Mar 01, 20197.25007.54007.19007.29007.27183,850,000
Feb 28, 20197.62007.68007.43007.50007.48133,138,700
Feb 27, 20197.36007.73007.36007.52007.50135,602,800
Feb 26, 20197.20007.31007.09007.25007.23193,462,300
Feb 25, 20196.94007.13006.86007.11007.09234,758,300
Feb 22, 20197.36007.45007.26007.30007.28183,946,900
Feb 21, 20197.34007.60007.32007.53007.51125,019,900
Feb 20, 20197.50007.50007.23007.37007.35165,043,800
Feb 19, 20197.64007.65007.41007.56007.54123,300,000
Feb 15, 20197.46007.66007.41007.53007.51125,064,100
Feb 14, 20197.80007.80007.47007.63007.61104,756,100
Feb 13, 20197.63007.78007.52007.69007.67084,934,600
Feb 12, 20197.97008.02007.71007.77007.75065,437,100
Feb 11, 20198.31008.52008.23008.28008.25943,769,400
Feb 08, 20198.74008.85008.36008.40008.37916,477,500
Feb 07, 20198.15008.57008.04008.37008.34916,506,600
Feb 06, 20198.24008.24007.66007.86007.84048,927,100
Feb 05, 20198.64008.71008.42008.54008.51874,286,600
Feb 04, 20198.77009.01008.66008.66008.63843,205,400
Feb 01, 20199.00009.09008.66008.78008.75816,303,800
Jan 31, 20199.13009.36008.87009.11009.08736,032,500
Jan 30, 20199.44009.77008.99009.11009.08736,206,700
Jan 29, 20199.490010.01009.44009.97009.94515,340,500
Jan 28, 201910.020010.09009.34009.55009.52628,142,200
Jan 25, 20199.53009.72008.91009.02008.99757,294,500
Jan 24, 201910.840010.90009.49009.64009.616014,726,500
Jan 23, 201911.200011.940011.040011.620011.59107,044,100
Jan 22, 201910.800011.610010.780011.380011.35167,993,900
Jan 18, 201910.930011.110010.280010.490010.46397,083,300
Jan 17, 201911.860012.110011.070011.270011.24196,806,600
Jan 16, 201911.260011.680011.100011.660011.63093,960,700
Jan 15, 201911.350011.530010.980011.400011.37164,870,700
Jan 14, 201911.360011.640011.240011.460011.43144,746,600
Jan 11, 201911.450011.530010.640010.950010.92275,266,100
Jan 10, 201911.940011.950011.220011.270011.24195,098,500
Jan 09, 201912.240012.240011.420011.610011.58116,787,700
Jan 08, 201912.020013.040011.990012.550012.51876,039,300
Jan 07, 201912.910013.150012.010012.390012.35913,057,300
Jan 04, 201914.360014.460012.950013.120013.08735,475,600
Jan 03, 201913.790015.130013.530015.090015.052413,401,500
Jan 02, 201914.020014.040012.530012.840012.80807,683,500
Dec 31, 201812.930013.570012.820013.190013.15714,865,200
Dec 28, 201813.460013.780012.670013.430013.39655,789,900
Dec 27, 201814.780015.140013.710013.710013.67583,111,400
Dec 27, 20180.059 Dividend
Dec 26, 201816.350017.180014.050014.070013.97617,186,600
Dec 24, 201816.040017.010015.580016.990016.87665,539,400
Dec 21, 201814.690015.820014.140015.660015.55556,968,700
Dec 20, 201814.600015.500013.940014.970014.87016,496,400
Dec 19, 201813.130014.780012.750014.590014.49267,985,800
Dec 18, 201813.170013.170012.310012.950012.86366,121,600
Dec 17, 201813.130013.730012.470013.500013.40994,828,800
Dec 14, 201812.920013.020012.250013.010012.92324,505,600
Dec 13, 201812.110012.620011.920012.480012.39673,118,100
Dec 12, 201812.270012.630011.780012.330012.24773,555,400
Dec 11, 201812.470013.130011.970012.900012.81394,813,700
Dec 10, 201813.750013.930012.960013.120013.03244,726,300
Dec 07, 201812.370013.880012.300013.700013.60857,753,800
Dec 06, 201813.190013.730012.320012.320012.23787,579,700
Dec 04, 201810.860012.150010.800012.120012.03914,341,800
Dec 03, 201810.480010.950010.350010.600010.52922,957,400
Nov 30, 201811.960012.380011.500011.520011.44311,795,300
Nov 29, 201811.930012.100011.670012.030011.94972,495,100
Nov 28, 201812.300012.950011.730011.730011.65173,488,300
Nov 27, 201812.930013.100012.310012.620012.53582,142,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...