Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Semiconductor Bull 3X Direxion
(NY:
SOXL
)
48.41
-0.97 (-1.96%)
Streaming Delayed Price
Updated: 2:18 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
11.31
11.45
11.02
11.22
7,153,906
+0.28(+2.57%)
Jan 30, 2018
11.04
11.34
10.90
10.94
12,318,026
-0.71(-6.09%)
Jan 29, 2018
11.53
11.88
11.22
11.65
9,490,911
-0.04(-0.32%)
Jan 26, 2018
11.10
11.69
11.03
11.68
13,159,416
+1.01(+9.48%)
Jan 25, 2018
11.69
11.70
10.67
10.67
13,602,340
-0.59(-5.20%)
Jan 24, 2018
11.75
11.84
11.00
11.26
19,224,544
-0.83(-6.88%)
Jan 23, 2018
11.97
12.09
11.84
12.09
6,951,162
+0.27(+2.27%)
Jan 22, 2018
11.60
11.82
11.43
11.82
5,801,649
+0.27(+2.32%)
Jan 19, 2018
11.66
11.71
11.35
11.55
9,627,169
+0.03(+0.27%)
Jan 18, 2018
11.28
11.69
11.25
11.52
9,457,924
+0.16(+1.42%)
Jan 17, 2018
10.73
11.41
10.70
11.36
11,863,089
+0.90(+8.60%)
Jan 16, 2018
10.58
10.82
10.27
10.46
10,128,301
+0.11(+1.07%)
Jan 12, 2018
10.35
10.35
10.35
0
+0.16(+1.55%)
Jan 11, 2018
10.14
10.21
9.984
10.19
5,695,278
+0.18(+1.77%)
Jan 10, 2018
10.04
10.16
9.870
10.02
13,717,640
-0.38(-3.70%)
Jan 09, 2018
10.76
10.77
10.34
10.40
9,308,676
-0.31(-2.87%)
Jan 08, 2018
10.46
10.81
10.38
10.71
6,760,199
+0.24(+2.25%)
Jan 05, 2018
10.40
10.58
10.24
10.47
7,971,083
+0.19(+1.81%)
Jan 04, 2018
10.32
10.39
10.03
10.29
8,773,099
+0.18(+1.75%)
Jan 03, 2018
9.726
10.13
9.704
10.11
10,182,278
+0.48(+4.98%)
Jan 02, 2018
9.048
9.629
9.003
9.629
9,515,590
+0.73(+8.25%)
Dec 29, 2017
8.896
8.896
8.896
0
-0.27(-3.00%)
Dec 28, 2017
9.224
9.252
9.129
9.171
3,276,271
+0.06(+0.64%)
Dec 27, 2017
8.971
9.249
8.968
9.113
3,067,357
+0.09(+1.01%)
Dec 26, 2017
8.967
9.040
8.780
9.022
4,674,412
-0.27(-2.89%)
Dec 22, 2017
9.168
9.307
9.097
9.290
4,075,605
-0.02(-0.26%)
Dec 21, 2017
9.684
9.684
9.274
9.315
7,130,902
-0.31(-3.24%)
Dec 20, 2017
9.693
9.757
9.374
9.626
9,019,061
+0.20(+2.09%)
Dec 19, 2017
9.426
9.526
9.268
9.429
8,385,918
-0.03(-0.36%)
Dec 18, 2017
9.201
9.469
9.068
9.463
15,906,337
+0.60(+6.74%)
Dec 15, 2017
8.573
8.943
8.476
8.865
10,606,355
+0.38(+4.45%)
Dec 14, 2017
8.496
8.653
8.419
8.488
5,268,068
-0.02(-0.23%)
Dec 13, 2017
8.590
8.743
8.492
8.507
4,261,565
-0.00(-0.02%)
Dec 12, 2017
8.702
8.702
8.483
8.508
6,186,668
-0.26(-3.00%)
Dec 11, 2017
8.663
8.845
8.585
8.771
5,788,696
+0.15(+1.74%)
Dec 08, 2017
9.034
9.074
8.600
8.621
10,210,136
-0.14(-1.55%)
Dec 07, 2017
8.712
8.836
8.590
8.756
10,304,742
+0.25(+2.92%)
Dec 06, 2017
8.187
8.551
8.076
8.508
11,158,585
+0.09(+1.01%)
Dec 05, 2017
8.313
8.894
8.062
8.423
16,930,696
+0.01(+0.13%)
Dec 04, 2017
9.385
9.407
8.234
8.412
24,532,544
-0.66(-7.26%)
Dec 01, 2017
9.107
9.237
8.628
9.070
19,725,622
-0.32(-3.42%)
Nov 30, 2017
9.536
9.662
9.205
9.391
15,384,623
+0.17(+1.85%)
Nov 29, 2017
10.55
10.55
8.917
9.221
37,737,788
-1.40(-13.14%)
Nov 28, 2017
10.74
10.76
10.44
10.62
10,058,593
-0.01(-0.09%)
Nov 27, 2017
10.84
10.84
10.57
10.63
11,063,529
-0.42(-3.77%)
Nov 24, 2017
10.85
11.06
10.84
11.04
6,989,779
+0.29(+2.67%)
Nov 22, 2017
11.06
11.07
10.70
10.75
6,988,228
-0.21(-1.95%)
Nov 21, 2017
10.83
10.99
10.73
10.97
10,204,753
+0.38(+3.59%)
Nov 20, 2017
10.31
10.64
10.31
10.59
6,692,324
+0.36(+3.53%)
Nov 17, 2017
10.52
10.55
10.18
10.23
6,511,847
-0.14(-1.32%)
Nov 16, 2017
10.06
10.49
10.06
10.36
7,611,404
+0.45(+4.50%)
Nov 15, 2017
9.921
10.05
9.669
9.918
9,281,329
-0.27(-2.65%)
Nov 14, 2017
10.14
10.28
9.960
10.19
6,328,298
-0.03(-0.28%)
Nov 13, 2017
9.979
10.26
9.926
10.22
5,245,169
+0.08(+0.81%)
Nov 10, 2017
10.02
10.16
9.951
10.13
6,716,775
+0.19(+1.90%)
Nov 09, 2017
10.28
10.31
9.561
9.945
18,562,022
-0.64(-6.09%)
Nov 08, 2017
10.41
10.61
10.32
10.59
5,749,197
+0.11(+1.01%)
Nov 07, 2017
10.47
10.55
10.27
10.48
8,764,099
-0.03(-0.28%)
Nov 06, 2017
10.34
10.52
10.15
10.51
10,628,323
+0.43(+4.26%)
Nov 03, 2017
9.677
10.09
9.478
10.08
12,210,297
+0.51(+5.33%)
Nov 02, 2017
9.460
9.649
9.264
9.573
7,056,878
+0.13(+1.32%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.