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 Bear -3X Direxion
(NY:
SOXS
)
25.20
+0.25 (+1.00%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
May 29, 2020
853.76
861.10
788.26
795.04
151,357
-68.89(-7.97%)
May 28, 2020
825.53
875.22
795.04
863.92
112,396
+53.08(+6.55%)
May 27, 2020
836.82
913.61
809.72
810.85
135,555
-37.27(-4.39%)
May 26, 2020
805.20
852.63
792.78
848.11
97,453
-24.84(-2.85%)
May 22, 2020
883.12
919.26
871.26
872.96
85,312
-15.81(-1.78%)
May 21, 2020
823.27
892.16
823.27
888.77
94,623
+63.24(+7.66%)
May 20, 2020
875.22
875.22
813.11
825.53
111,026
-103.90(-11.18%)
May 19, 2020
924.91
931.68
869.57
929.42
87,827
+12.42(+1.35%)
May 18, 2020
993.79
993.79
905.71
917.00
83,921
-152.46(-14.26%)
May 15, 2020
1104
1126
1059
1069
118,442
+63.24(+6.28%)
May 14, 2020
1123
1178
1004
1006
141,501
-91.47(-8.33%)
May 13, 2020
1019
1142
1005
1098
147,972
+60.98(+5.88%)
May 12, 2020
941.85
1039
930.55
1037
83,204
+79.05(+8.25%)
May 11, 2020
985.89
989.28
932.81
957.66
59,811
+2.26(+0.24%)
May 08, 2020
1020
1028
954.27
955.40
83,581
-93.73(-8.93%)
May 07, 2020
1021
1066
1010
1049
67,952
-32.75(-3.03%)
May 06, 2020
1088
1090
1033
1082
65,633
-37.27(-3.33%)
May 05, 2020
1110
1143
1053
1119
73,441
-60.98(-5.17%)
May 04, 2020
1254
1260
1174
1180
89,814
-35.01(-2.88%)
May 01, 2020
1134
1226
1123
1215
163,014
+159.23(+15.08%)
Apr 30, 2020
973.47
1062
972.34
1056
107,275
+101.64(+10.65%)
Apr 29, 2020
1063
1064
944.11
954.27
101,085
-164.88(-14.73%)
Apr 28, 2020
1040
1120
1021
1119
96,023
+23.72(+2.17%)
Apr 27, 2020
1100
1116
1066
1095
70,105
-49.69(-4.34%)
Apr 24, 2020
1224
1257
1138
1145
101,158
-80.18(-6.54%)
Apr 23, 2020
1186
1237
1151
1225
107,436
+31.62(+2.65%)
Apr 22, 2020
1315
1330
1180
1194
105,488
-251.84(-17.42%)
Apr 21, 2020
1327
1460
1299
1446
151,172
+184.08(+14.59%)
Apr 20, 2020
1232
1265
1186
1261
96,838
+75.66(+6.38%)
Apr 17, 2020
1144
1231
1141
1186
84,348
-30.49(-2.51%)
Apr 16, 2020
1258
1307
1205
1216
97,033
-97.12(-7.39%)
Apr 15, 2020
1291
1357
1291
1313
63,820
+92.60(+7.59%)
Apr 14, 2020
1310
1317
1217
1221
94,576
-181.82(-12.96%)
Apr 13, 2020
1469
1510
1395
1403
86,713
-57.59(-3.94%)
Apr 09, 2020
1316
1500
1287
1460
119,082
+85.83(+6.25%)
Apr 08, 2020
1446
1513
1356
1374
85,609
-153.59(-10.05%)
Apr 07, 2020
1344
1530
1342
1528
116,802
+7.91(+0.52%)
Apr 06, 2020
1909
1920
1496
1520
100,296
-658.39(-30.22%)
Apr 03, 2020
2087
2260
1997
2178
57,259
+117.45(+5.70%)
Apr 02, 2020
2315
2335
2053
2061
59,613
-215.70(-9.47%)
Apr 01, 2020
2146
2332
2008
2277
82,259
+315.07(+16.06%)
Mar 31, 2020
1848
2001
1752
1962
68,591
+121.97(+6.63%)
Mar 30, 2020
1995
2044
1835
1840
52,429
-224.73(-10.89%)
Mar 27, 2020
1990
2079
1890
2064
59,537
+255.22(+14.11%)
Mar 26, 2020
2090
2143
1807
1809
79,422
-438.17(-19.50%)
Mar 25, 2020
2123
2358
1916
2247
69,276
+44.04(+2.00%)
Mar 24, 2020
2753
2767
2174
2203
59,062
-1088.26(-33.06%)
Mar 23, 2020
3407
3765
3056
3292
31,812
-328.03(-9.06%)
Mar 20, 2020
2978
3621
2796
3620
40,521
+287.45(+8.63%)
Mar 19, 2020
3899
4096
2987
3332
29,563
-350.58(-9.52%)
Mar 18, 2020
3649
4111
3253
3683
41,133
+719.18(+24.27%)
Mar 17, 2020
3872
4340
2898
2964
44,153
-1174.58(-28.38%)
Mar 16, 2020
3832
4171
3349
4138
34,291
+1308.73(+46.26%)
Mar 13, 2020
3360
4216
2829
2829
42,232
-1138.52(-28.69%)
Mar 12, 2020
3810
4227
3448
3968
58,773
+789.07(+24.82%)
Mar 11, 2020
2969
3252
2858
3179
35,874
+465.55(+17.16%)
Mar 10, 2020
2940
3331
2713
2713
34,646
-636.89(-19.01%)
Mar 09, 2020
3243
3350
2960
3350
49,635
+678.60(+25.40%)
Mar 06, 2020
2745
2856
2607
2672
54,509
+154.43(+6.14%)
Mar 05, 2020
2489
2571
2342
2517
45,357
+205.16(+8.87%)
Mar 04, 2020
2530
2663
2311
2312
84,109
-404.68(-14.90%)
Mar 03, 2020
2446
2772
2328
2717
62,164
+253.63(+10.30%)
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
.