DIREXION DAILY SEMICONDUCTOR BULL 3X SHARES (NY: SOXL)
134.94 USD  -1.06 (-0.78%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 137.42 137.79 132.82 134.94 256,981 -1.06(-0.78%)
Dec 18, 2014 134.96 136.00 132.10 136.00 354,212 +7.11(+5.52%)
Dec 17, 2014 121.42 129.47 118.40 128.89 258,185 +7.81(+6.45%)
Dec 16, 2014 128.67 121.08 280,161 -2.10(-1.70%)
Dec 15, 2014 129.05 132.28 122.00 123.18 282,633 -3.60(-2.84%)
Dec 12, 2014 130.00 132.51 126.42 126.78 173,684 -6.60(-4.95%)
Dec 11, 2014 133.76 138.29 132.45 133.38 152,317 +1.87(+1.42%)
Dec 10, 2014 139.44 139.99 130.76 131.51 197,279 -7.80(-5.60%)
Dec 09, 2014 132.69 140.52 132.38 139.31 210,730 -0.38(-0.27%)
Dec 08, 2014 145.73 146.68 136.95 139.69 252,473 -6.29(-4.31%)
Dec 05, 2014 142.68 145.98 141.88 145.98 114,066 +4.35(+3.07%)
Dec 04, 2014 142.93 144.20 139.00 141.63 193,887 +0.61(+0.43%)
Dec 03, 2014 133.99 141.55 133.99 141.02 168,225 +8.25(+6.21%)
Dec 02, 2014 131.39 132.80 127.64 132.77 148,768 +2.48(+1.90%)
Dec 01, 2014 133.94 135.72 128.56 130.29 216,339 -4.71(-3.49%)
Nov 28, 2014 135.37 136.62 132.78 135.00 102,809 +0.77(+0.57%)
Nov 26, 2014 134.23 134.23 134.23 0 +8.13(+6.45%)
Nov 25, 2014 127.00 127.49 125.34 126.10 102,416 -0.05(-0.04%)
Nov 24, 2014 123.24 126.38 122.50 126.15 150,862 +3.78(+3.09%)
Nov 21, 2014 122.74 123.60 119.87 122.37 215,072 +3.57(+3.01%)
Nov 20, 2014 113.04 119.00 112.43 118.80 138,402 +3.22(+2.79%)
Nov 19, 2014 118.12 118.49 113.83 115.58 137,012 -2.27(-1.93%)
Nov 18, 2014 111.90 118.78 111.90 117.85 180,539 +6.44(+5.78%)
Nov 17, 2014 111.50 112.23 108.56 111.41 171,938 -1.46(-1.29%)
Nov 14, 2014 109.15 113.16 107.69 112.87 165,365 +2.71(+2.46%)
Nov 13, 2014 110.83 113.46 109.00 110.16 128,611 +0.19(+0.17%)
Nov 12, 2014 108.70 110.40 108.20 109.97 62,860 -0.20(-0.18%)
Nov 11, 2014 111.94 111.94 109.28 110.17 75,771 -0.97(-0.87%)
Nov 10, 2014 109.67 111.64 108.13 111.14 62,626 +2.46(+2.26%)
Nov 07, 2014 111.97 112.68 105.97 108.68 266,852 -3.29(-2.94%)
Nov 06, 2014 113.12 113.77 109.65 111.97 190,878 -2.93(-2.55%)
Nov 05, 2014 114.00 115.15 110.91 114.90 219,813 +3.29(+2.95%)
Nov 04, 2014 111.54 113.41 108.81 111.61 134,102 -0.94(-0.84%)
Nov 03, 2014 112.39 114.26 110.49 112.55 206,662 +2.05(+1.86%)
Oct 31, 2014 106.75 111.83 106.75 110.50 509,236 +11.51(+11.63%)
Oct 30, 2014 101.62 101.62 94.84 98.99 296,636 -3.46(-3.38%)
Oct 29, 2014 101.40 103.08 98.94 102.45 408,548 +0.61(+0.60%)
Oct 28, 2014 98.76 101.94 98.12 101.84 302,342 +4.25(+4.35%)
Oct 27, 2014 95.01 98.19 96.60 97.59 410,974 +0.99(+1.02%)
Oct 24, 2014 93.50 97.01 93.50 96.60 260,013 +3.02(+3.23%)
Oct 23, 2014 92.87 95.04 92.50 93.58 297,052 +3.88(+4.33%)
Oct 22, 2014 89.52 89.70 542,296 -3.89(-4.16%)
Oct 21, 2014 87.58 93.90 86.54 93.59 375,972 +9.18(+10.88%)
Oct 20, 2014 80.16 84.61 79.03 84.41 272,888 +3.81(+4.73%)
Oct 17, 2014 84.56 80.15 80.60 732,198 +1.92(+2.44%)
Oct 16, 2014 72.15 80.53 71.50 78.68 529,362 +3.27(+4.34%)
Oct 15, 2014 70.44 77.00 68.68 75.41 685,451 +0.98(+1.32%)
Oct 14, 2014 74.20 78.30 72.43 74.43 501,894 +3.98(+5.65%)
Oct 13, 2014 75.61 78.16 70.45 70.45 314,032 -4.87(-6.47%)
Oct 10, 2014 87.26 87.26 73.38 75.32 966,429 -19.69(-20.72%)
Oct 09, 2014 103.00 103.00 94.74 95.01 190,396 -8.27(-8.01%)
Oct 08, 2014 97.19 103.80 94.25 103.28 198,602 +6.39(+6.60%)
Oct 07, 2014 101.65 102.27 96.89 96.89 115,978 -5.77(-5.62%)
Oct 06, 2014 106.47 106.53 100.64 102.66 118,034 -2.54(-2.41%)
Oct 03, 2014 106.74 107.50 103.80 105.20 174,424 +1.57(+1.52%)
Oct 02, 2014 104.90 104.90 97.90 103.63 292,322 -1.75(-1.66%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here