Quantcast

Direxion Daily Semiconductor Bull 3x Shares Historical Stock Prices

(ETF)
SOXL 
$162.82
*  
1.71
1.06%
Get SOXL Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading SOXL now


Community Rating:
View:    SOXL After Hours
 
 
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 21-JUN-2018 TO 21-SEP-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.
16:00 158.29 163.0699 156.1622 162.82 353,061
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
09/13/2018 153.58 159.59 152.23 154.13 885,794
09/12/2018 149.06 149.06 138.8 148.89 1,266,030
09/11/2018 156.26 157.58 151.66 154.18 558,800
09/10/2018 157.69 158.95 154.4237 158.93 356,417
09/07/2018 154 160.75 152.75 153.91 549,413
09/06/2018 167.88 168.09 155.3779 155.8 880,447
09/05/2018 171 172.89 165.02 169.39 419,726
09/04/2018 165.77 172.22 164.85 171.86 583,293
08/31/2018 164 168.63 164 168 319,590
08/30/2018 168.35 170.63 164.58 165.18 633,880
08/29/2018 168.54 171.3 166.73 169.96 501,320
08/28/2018 168.88 170.5981 163.66 168.56 750,012
08/27/2018 162.3 170.25 161.69 166.63 1,108,041
08/24/2018 154.44 159.29 154.4 159.17 591,046
08/23/2018 152.06 155.95 151.38 152.61 516,227
08/22/2018 148.75 152.59 146.18 152.09 572,807
08/21/2018 143.4 151.11 142.76 150.12 681,432
08/20/2018 143 144.24 136.9181 141.73 544,274
08/17/2018 141.11 143.24 135.8 142.06 846,714
08/16/2018 149.53 149.82 144.3 145.38 530,960
08/15/2018 149.41 150.3882 141.5 146.4 831,757
08/14/2018 155.9 156.84 151.9685 152.69 363,304
08/13/2018 153.34 157.36 152.8032 153.15 650,038
08/10/2018 155.74 156.91 150.37 152.55 1,125,821
08/09/2018 168.23 168.35 164.78 164.98 445,821
08/08/2018 168.12 171.01 166.8647 170.25 329,335
08/07/2018 166.73 169.2365 165.32 168.96 376,545
08/06/2018 161.33 164.98 158.485 164.92 364,268
08/03/2018 161.26 162.604 159 162 269,910
08/02/2018 152.32 161.75 150.7032 161.21 506,836
08/01/2018 158.29 161.47 154.5898 156.36 403,632
07/31/2018 157.01 163.575 156.305 157.22 519,032
07/30/2018 158.55 160.1389 151.89 154.34 678,528
07/27/2018 161.5 165.678 155.31 158.86 853,805
07/26/2018 155.5 161.38 155.34 161.18 1,088,222
07/25/2018 149.8 152.87 144.43 152.87 1,009,839
07/24/2018 158.14 160.8 149.85 150.51 681,941
07/23/2018 153.01 156.32 146.54 155.53 586,603
07/20/2018 155.9 157.67 152.5 154.88 453,695
07/19/2018 156.4 159.2248 154.0501 157.18 493,710
07/18/2018 156.8 159.2281 155.25 158.34 602,855
07/17/2018 145.33 155 144.88 154.99 686,505
07/16/2018 149.22 151.4306 148.1 148.41 403,565
07/13/2018 151.2 151.78 148.2716 149.02 464,983
07/12/2018 147.2 151.46 143.76 150.95 891,930
07/11/2018 152.2 155.3 147.51 147.78 1,098,648
07/10/2018 156 161.29 155.4648 160.22 766,106
07/09/2018 157.15 157.15 149.88 155.36 725,792
07/06/2018 146.34 153.11 144.581 152.51 973,535
07/05/2018 140.67 147.12 140.2447 146.96 717,641
07/03/2018 145.46 146.47 135.74 135.96 484,800
07/02/2018 137.78 144.24 134.69 144.11 561,500
06/29/2018 144.05 146.66 141.5 141.5 583,804
06/28/2018 136.66 141.63 135.8132 140.88 668,072
06/27/2018 150.51 151.9099 137.34 137.41 820,216
06/26/2018 149.04 150.4664 146.0001 148.32 524,599
06/25/2018 155 155.26 140.71 146.78 1,064,787
06/22/2018 166.95 167.8204 159.84 161 343,303
06/21/2018 174.77 174.88 164.16 164.82 656,558
*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?

Smart Portfolio