Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Semiconductor Bear -3X Direxion (NY: SOXS )

3.210 -0.010 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.240 3.215 3.210 3.210 75,892,704 -0.01(-0.31%)
Mar 27, 2024 3.245 3.330 3.220 3.220 123,713,136 -0.12(-3.59%)
Mar 26, 2024 3.200 3.340 3.160 3.340 112,482,808 +0.08(+2.45%)
Mar 25, 2024 3.370 3.390 3.180 3.260 120,570,640 +0.04(+1.24%)
Mar 22, 2024 3.290 3.320 3.160 3.220 113,243,824 -0.02(-0.62%)
Mar 21, 2024 3.130 3.260 3.050 3.240 154,443,824 -0.22(-6.36%)
Mar 20, 2024 3.620 3.720 3.430 3.460 135,907,104 -0.19(-5.21%)
Mar 19, 2024 3.710 3.860 3.600 3.650 186,917,488 +0.10(+2.86%)
Mar 18, 2024 3.371 3.568 3.321 3.549 158,680,592 +0.00(+0.00%)
Mar 15, 2024 3.608 3.638 3.420 3.549 191,153,600 +0.08(+2.28%)
Mar 14, 2024 3.336 3.568 3.272 3.470 235,168,912 +0.18(+5.41%)
Mar 13, 2024 3.173 3.351 3.163 3.292 175,653,104 +0.23(+7.42%)
Mar 12, 2024 3.153 3.321 3.064 3.064 230,009,568 -0.21(-6.34%)
Mar 11, 2024 3.252 3.381 3.203 3.272 266,027,584 +0.13(+4.09%)
Mar 08, 2024 2.788 3.153 2.728 3.143 378,374,304 +0.34(+11.97%)
Mar 07, 2024 3.015 3.015 2.768 2.807 228,314,608 -0.33(-10.41%)
Mar 06, 2024 3.153 3.242 3.015 3.134 218,665,888 -0.23(-6.76%)
Mar 05, 2024 3.292 3.470 3.232 3.361 205,544,800 +0.18(+5.59%)
Mar 04, 2024 3.173 3.242 3.074 3.183 160,273,024 -0.10(-3.01%)
Mar 01, 2024 3.618 3.638 3.222 3.282 196,457,632 -0.47(-12.63%)
Feb 29, 2024 3.924 3.974 3.727 3.756 143,549,168 -0.32(-7.77%)
Feb 28, 2024 4.082 4.132 4.013 4.073 95,295,896 +0.13(+3.26%)
Feb 27, 2024 3.875 3.974 3.845 3.944 89,618,152 +0.01(+0.25%)
Feb 26, 2024 3.934 4.013 3.875 3.934 98,866,232 -0.11(-2.69%)
Feb 23, 2024 3.855 4.112 3.816 4.043 139,200,688 +0.13(+3.28%)
Feb 22, 2024 4.053 4.122 3.855 3.914 185,905,664 -0.67(-14.66%)
Feb 21, 2024 4.715 4.794 4.587 4.587 137,091,664 +0.03(+0.65%)
Feb 20, 2024 4.458 4.755 4.419 4.557 136,755,936 +0.22(+5.01%)
Feb 16, 2024 4.171 4.379 4.073 4.339 129,315,448 +0.09(+2.09%)
Feb 15, 2024 4.181 4.320 4.142 4.250 99,573,856 +0.00(+0.00%)
Feb 14, 2024 4.369 4.438 4.231 4.250 124,689,704 -0.29(-6.32%)
Feb 13, 2024 4.666 4.725 4.409 4.537 201,102,176 +0.25(+5.76%)
Feb 12, 2024 4.250 4.339 4.043 4.290 138,379,856 +0.03(+0.70%)
Feb 09, 2024 4.438 4.527 4.231 4.260 100,897,080 -0.27(-5.90%)
Feb 08, 2024 4.715 4.735 4.419 4.527 117,970,280 -0.24(-4.98%)
Feb 07, 2024 4.903 5.041 4.745 4.765 114,303,896 -0.22(-4.37%)
Feb 06, 2024 4.774 5.150 4.774 4.982 122,126,288 +0.17(+3.49%)
Feb 05, 2024 4.893 5.061 4.745 4.814 136,014,544 -0.22(-4.32%)
Feb 02, 2024 5.229 5.269 4.982 5.031 145,337,488 -0.20(-3.78%)
Feb 01, 2024 5.249 5.427 5.180 5.229 105,606,848 -0.06(-1.12%)
Jan 31, 2024 5.308 5.427 5.012 5.288 172,626,000 +0.23(+4.49%)
Jan 30, 2024 4.923 5.130 4.834 5.061 97,874,456 +0.21(+4.28%)
Jan 29, 2024 4.972 5.081 4.834 4.853 85,260,656 -0.15(-2.96%)
Jan 26, 2024 4.883 5.041 4.814 5.002 134,243,104 +0.39(+8.35%)
Jan 25, 2024 4.320 4.695 4.320 4.616 150,583,120 +0.04(+0.86%)
Jan 24, 2024 4.616 4.732 4.369 4.577 175,376,112 -0.21(-4.34%)
Jan 23, 2024 4.873 5.012 4.755 4.784 80,783,984 -0.09(-1.83%)
Jan 22, 2024 4.804 5.012 4.676 4.873 112,838,408 -0.05(-1.00%)
Jan 19, 2024 5.358 5.456 4.903 4.923 138,162,848 -0.65(-11.70%)
Jan 18, 2024 5.694 5.881 5.545 5.575 161,899,472 -0.59(-9.62%)
Jan 17, 2024 6.188 6.475 6.148 6.168 127,543,864 +0.16(+2.63%)
Jan 16, 2024 6.247 6.355 5.872 6.010 117,627,312 -0.26(-4.10%)
Jan 12, 2024 6.168 6.366 6.069 6.267 66,761,456 +0.10(+1.60%)
Jan 11, 2024 6.237 6.554 6.054 6.168 118,616,704 -0.06(-0.95%)
Jan 10, 2024 6.148 6.475 6.129 6.227 69,809,336 +0.05(+0.80%)
Jan 09, 2024 6.386 6.415 6.030 6.178 76,857,272 +0.00(+0.00%)
Jan 08, 2024 6.702 6.718 6.119 6.178 87,752,104 -0.66(-9.68%)
Jan 05, 2024 6.919 6.989 6.653 6.840 96,346,872 -0.11(-1.56%)
Jan 04, 2024 7.107 7.147 6.741 6.949 109,293,592 +0.18(+2.63%)
Jan 03, 2024 6.692 6.848 6.583 6.771 108,451,384 +0.42(+6.53%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.