Direxion Daily Semiconductor Bull 3x Shares Historical Stock Prices

(ETF)
SOXL 
$26.759
*  
0.511
1.87%
Get SOXL Alerts
*Delayed - data as of Jul. 30, 2015 11:13 ET  -  Find a broker to begin trading SOXL now


Community Rating:
View:    SOXL Real Time
 
 
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 29-APR-2015 TO 29-JUL-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.
11:13  27.23  27.4999  26.61  26.759 132,048
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
05/27/2015 36.93 41.282 36.85 40.94 927,740
05/26/2015 37.1 37.369 36.071 36.66 270,918
05/22/2015 37.31 37.85 37.21 37.47 171,114
05/21/2015 36.55 37.4 36.06 37.2 159,020
05/20/2015 36.82 37.5 36.24 36.65 194,874
05/19/2015 37.2025 37.6025 36.0525 36.46 449,504
05/18/2015 35.695 36.9125 35.695 36.795 421,936
05/15/2015 36 36.25 35.3033 35.835 277,764
05/14/2015 35.12 36.0425 34.7163 35.66 684,160
05/13/2015 34.17 35.12 34.1125 34.39 339,864
05/12/2015 34.3225 34.3675 33.2775 33.8375 448,672
05/11/2015 34.5725 35.0725 34.23 34.6675 477,692
05/08/2015 34.5025 35.0775 34.3025 34.6575 675,712
05/07/2015 32.895 33.8402 32.895 33.6925 512,464
05/06/2015 33.025 33.4268 31.87 32.5942 600,636
05/05/2015 34.6075 34.6075 32.62 32.7175 790,640
05/04/2015 35.2975 35.705 34.65 34.925 467,436
05/01/2015 32.9385 35.4108 32.9385 35.155 1,158,904
04/30/2015 33.0875 33.5397 31.89 32.6125 424,188
04/29/2015 33.6075 33.6925 32.338 33.375 467,372
*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?