Historical Stock Prices

(ETF)
SOXL 
$22.28
*  
0.42
1.92%
Get SOXL Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading SOXL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 21.39 22.36 21.39 22.28 714,918
08/27/2015 20.7 21.93 20.59 21.86 1,610,728
08/26/2015 18.78 19.72 17.67 19.65 1,411,052
08/25/2015 19.6 19.86 17.105 17.105 941,003
08/24/2015 15.32 20.1 15.06 17.69 1,948,161
08/21/2015 19.84 20.73 18.91 19.16 808,576
08/20/2015 22.6 22.6 20.6 20.62 923,744
08/19/2015 23.94 24.03 22.73 23.2 513,815
08/18/2015 25.39 25.39 23.7476 23.87 590,136
08/17/2015 24.33 25.44 24 25.44 297,277
08/14/2015 24.93 25.076 24.23 24.695 373,183
08/13/2015 25.93 26.28 25.14 25.14 485,650
08/12/2015 24.74 26.3 23.98 25.93 634,584
08/11/2015 26.82 26.82 25.1326 25.5 480,980
08/10/2015 26 27.46 26 27.36 543,670
08/07/2015 25 25.52 24.7 25.45 416,413
08/06/2015 26.5 26.5 24.414 25.04 528,654
08/05/2015 25.77 26.97 25.77 26.42 506,167
08/04/2015 26.1 26.26 24.96 25.47 426,227
08/03/2015 26.43 26.68 25.91 26.35 253,735
07/31/2015 27.63 27.7 26.4573 26.61 371,190
07/30/2015 27.04 27.848 26.61 27.58 337,219
07/29/2015 27.13 27.42 26.351 27.27 603,195
07/28/2015 25.96 27.64 25.36 27.13 821,188
07/27/2015 25.77 26.09 24.704 25.54 638,879
07/24/2015 28.42 28.42 26.0499 26.16 478,260
07/23/2015 27.13 28.75 27.13 27.84 548,288
07/22/2015 26.91 26.91 25.6981 26.67 997,724
07/21/2015 28.53 29.55 28.53 28.8 454,890
07/20/2015 29.63 29.8499 28.7 28.72 302,767
07/17/2015 29.28 29.45 28.6405 29.32 358,687
07/16/2015 30.1 30.1 28.74 29.57 640,092
07/15/2015 30.17 30.17 28.98 29.38 553,595
07/14/2015 29.3 30.13 29.3 29.99 389,627
07/13/2015 29.15 29.18 28.3865 28.99 491,267
07/10/2015 28 28.6104 27.7 28.31 717,933
07/09/2015 29.5 29.61 26.79 26.79 775,777
07/08/2015 29.12 29.75 27.65 28.13 477,875
07/07/2015 30.71 30.71 27.5899 30.35 562,268
07/06/2015 31.4 32.04 30.23 30.76 543,970
07/02/2015 31.85 32.34 31.6101 32.04 225,429
07/01/2015 32.59 32.87 31.39 31.65 701,039
06/30/2015 31.91 32.13 30.96 31.42 786,142
06/29/2015 32.5 33.26 30.97 31.05 771,201
06/26/2015 35.72 35.72 33.42 33.95 678,526
06/25/2015 37.33 37.33 36.29 36.62 197,965
06/24/2015 37.69 37.97 36.65 36.7 304,421
06/23/2015 38.65 38.9108 37.47 37.82 376,036
06/22/2015 38.45 38.78 37.91 38.48 331,773
06/19/2015 38.21 38.51 37.13 37.77 291,516
06/18/2015 36.88 38.6 36.88 38.11 512,598
06/17/2015 36.75 36.98 36.12 36.56 271,895
06/16/2015 35.76 36.72 35.6453 36.48 250,790
06/15/2015 35.65 36.22 34.65 36.1 236,112
06/12/2015 36.91 37 36.2201 36.37 231,243
06/11/2015 37.92 38 37.29 37.39 341,614
06/10/2015 36.84 37.82 36.5 37.41 565,651
06/09/2015 36.11 36.37 35 36.06 696,155
06/08/2015 38.36 38.41 35.8845 36.25 706,201
06/05/2015 38.2 38.6 37.2101 38.36 419,694
06/04/2015 38.84 39.29 37.96 38.3 567,398
06/03/2015 40.88 40.91 39.3 39.33 280,148
06/02/2015 41.24 41.24 40 40.13 362,362
06/01/2015 42.11 42.46 40.97 41.6 424,356
05/29/2015 41.3 42.01 40.95 41.41 348,271
05/28/2015 41.03 41.71 40.24 41.05 440,463
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?