Quantcast

Direxion Daily Semiconductor Bull 3x Shares Historical Stock Prices

(ETF)
SOXL 
$90.39
*  
4.03
4.27%
Get SOXL Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading SOXL now


Community Rating:
View:    SOXL Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
16:00 91 96.148 90.33 90.39 691,296
12/14/2018 91.25 96.148 90.33 90.39 692,439
12/13/2018 97.27 98.62 93.3621 94.42 896,403
12/12/2018 95.81 99.4092 93.43 95.48 1,172,107
12/11/2018 94.06 97.6496 89.8438 91.43 1,596,923
12/10/2018 85.73 90.78 84.87 89.84 933,810
12/07/2018 96.41 97.1 84.86 86.19 1,268,944
12/06/2018 90.58 97.06 89.0957 97.06 1,397,568
12/04/2018 112.85 113.2799 98.5 98.68 1,215,585
12/03/2018 116.96 117.92 112.2 115.53 1,219,207
11/30/2018 102.94 107.1 99.55 106.89 600,713
11/29/2018 103.66 105.77 101.89 102.67 454,122
11/28/2018 101.36 105.18 95.71 105.17 779,150
11/27/2018 96.09 100.7 94.69 98.41 518,663
11/26/2018 96.5 97.82 93.64 97.78 708,546
11/23/2018 91 95 90 92.55 379,051
11/21/2018 94.79 96.6882 92.43 92.59 698,963
11/20/2018 83.59 95.18 83.35 91.5 1,450,199
11/19/2018 100.54 102.5649 90.95 91.07 908,046
11/16/2018 95.85 104.4467 95.26 103.06 800,556
11/15/2018 95.98 108 95.5 106.88 955,818
11/14/2018 99.49 101.57 94.46 97.06 708,558
11/13/2018 94.01 101.57 94.01 95.94 728,971
11/12/2018 101.33 101.3681 91.1 92.52 1,026,494
11/09/2018 108 109.1486 103.5257 106.47 585,314
11/08/2018 110.99 115.21 109.56 112.76 566,296
11/07/2018 114.86 115.12 110.171 114.26 871,703
11/06/2018 105.71 111.36 105.71 110.3 493,624
11/05/2018 108.7 108.94 101.08 106.44 833,694
11/02/2018 114.27 115.19 105.12 109.25 1,218,328
11/01/2018 101.92 115.38 101.84 114.38 1,316,347
10/31/2018 101.5 102.8 97.84 100.54 963,003
10/30/2018 85.82 97.16 85.3901 97.05 1,220,151
10/29/2018 94.01 95.541 81.24 86.31 1,002,722
10/26/2018 87.59 93.8 84.38 88.93 1,271,581
10/25/2018 90.01 96.04 89.4009 93.93 1,059,926
10/24/2018 104.16 104.5 87.5 87.95 1,964,088
10/23/2018 102.65 111.5 99.1625 109.63 1,383,060
10/22/2018 111.5 113.38 108.44 111.42 546,253
10/19/2018 117.03 118.77 108 109.29 982,196
10/18/2018 122.42 122.5 113.33 114.7 1,010,150
10/17/2018 127.99 129.08 121.4001 123.98 610,564
10/16/2018 118.7 126.04 117.7301 125.57 717,122
10/15/2018 115.86 118.2 113.01 114.37 565,303
10/12/2018 120.61 122.33 112.5 117.51 911,932
10/11/2018 114.7 121.58 108.7 111.31 1,344,872
10/10/2018 127.6 127.624 114.8001 114.97 1,795,351
10/09/2018 131.67 134.31 129.849 132.56 468,256
10/08/2018 135 137.8 129.2001 132.67 858,286
10/05/2018 146.41 148.46 133.46 137.55 1,482,775
10/04/2018 153.6 154 144 148 1,007,844
10/03/2018 158.11 159.45 152 156.41 513,666
10/02/2018 154.87 162.25 154.61 156.15 542,322
10/01/2018 155.89 159.75 154.72 155.9 427,370
09/28/2018 150.82 155.9143 149.7752 154.61 516,308
09/27/2018 151.1 153.3 149.86 151.86 253,601
09/26/2018 152.7 155.24 149.43 149.92 354,779
09/25/2018 160.78 161.21 153.31 154.27 720,757
09/24/2018 157.24 163.0699 156.1622 162.82 354,020
09/21/2018 162.53 164.8 159.88 161.11 388,549
09/20/2018 159.67 164.51 159.67 162.57 602,391
09/19/2018 156.2 159.0999 154.91 157.16 288,241
09/18/2018 154.11 159 154.11 156.27 433,106
09/17/2018 156.26 158.5 151.6401 152 448,393
09/14/2018 156.8 160.8 155.18 159.13 622,674
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SOXL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio