Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor Bear -3X Direxion (NY: SOXS )

29.21 +0.46 (+1.60%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 28.80 29.25 28.14 29.21 17,037,276 +0.46(+1.60%)
May 15, 2024 30.44 30.94 28.70 28.75 22,243,388 -2.62(-8.35%)
May 14, 2024 33.14 33.20 31.31 31.37 19,327,096 -1.63(-4.94%)
May 13, 2024 32.77 33.20 32.40 33.00 11,944,869 -0.16(-0.48%)
May 10, 2024 33.17 33.67 32.20 33.16 17,278,384 -0.97(-2.84%)
May 09, 2024 33.80 34.69 33.60 34.13 16,409,786 +0.40(+1.19%)
May 08, 2024 34.81 34.95 33.67 33.73 18,781,824 -0.06(-0.18%)
May 07, 2024 32.86 33.84 32.55 33.79 19,620,368 +0.78(+2.36%)
May 06, 2024 34.27 34.67 32.97 33.01 18,577,928 -2.11(-6.01%)
May 03, 2024 35.41 36.01 34.50 35.12 21,656,538 -2.48(-6.60%)
May 02, 2024 38.35 40.50 37.20 37.60 21,912,448 -2.63(-6.54%)
May 01, 2024 38.60 40.90 36.65 40.23 36,286,636 +3.66(+10.01%)
Apr 30, 2024 34.90 36.59 33.74 36.57 20,490,162 +2.18(+6.34%)
Apr 29, 2024 35.37 36.16 34.29 34.39 16,319,927 -0.71(-2.02%)
Apr 26, 2024 37.65 37.98 34.69 35.10 22,615,784 -2.34(-6.25%)
Apr 25, 2024 40.05 40.69 36.73 37.44 28,455,312 -2.17(-5.48%)
Apr 24, 2024 38.00 40.78 37.30 39.61 27,446,516 -1.57(-3.81%)
Apr 23, 2024 43.10 43.46 40.62 41.18 19,657,422 -2.79(-6.35%)
Apr 22, 2024 44.82 46.56 42.99 43.97 19,591,416 -2.16(-4.68%)
Apr 19, 2024 42.37 46.84 41.62 46.13 32,796,692 +4.86(+11.78%)
Apr 18, 2024 40.03 41.66 39.23 41.27 25,443,890 +2.12(+5.42%)
Apr 17, 2024 35.88 39.38 35.61 39.15 27,598,060 +3.29(+9.17%)
Apr 16, 2024 36.57 37.11 35.31 35.86 15,437,643 -0.76(-2.08%)
Apr 15, 2024 33.82 37.19 33.48 36.62 15,234,685 +33.10(+940.34%)
Apr 12, 2024 3.390 3.550 3.370 3.520 117,009,376 +0.31(+9.66%)
Apr 11, 2024 3.380 3.470 3.190 3.210 111,297,872 -0.22(-6.41%)
Apr 10, 2024 3.430 3.500 3.310 3.430 174,206,896 +0.16(+4.89%)
Apr 09, 2024 3.260 3.440 3.230 3.270 108,718,264 -0.10(-2.97%)
Apr 08, 2024 3.330 3.410 3.280 3.370 85,866,568 -0.02(-0.59%)
Apr 05, 2024 3.470 3.540 3.320 3.390 158,379,696 -0.13(-3.69%)
Apr 04, 2024 3.100 3.540 3.080 3.520 146,199,936 +0.29(+8.98%)
Apr 03, 2024 3.380 3.380 3.160 3.230 127,203,920 -0.02(-0.62%)
Apr 02, 2024 3.260 3.360 3.240 3.250 118,390,568 +0.14(+4.50%)
Apr 01, 2024 3.205 3.220 2.980 3.110 110,694,160 -0.10(-3.12%)
Mar 28, 2024 3.240 3.215 3.210 3.210 76,031,912 -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%)
Jan 02, 2024 6.010 6.504 6.010 6.356 115,448,384 +0.60(+10.48%)
Dec 29, 2023 5.605 5.832 5.575 5.753 70,526,040 +0.16(+2.83%)
Dec 28, 2023 5.536 5.624 5.496 5.595 38,072,860 +0.01(+0.18%)
Dec 27, 2023 5.536 5.654 5.496 5.585 55,962,176 -0.02(-0.35%)
Dec 26, 2023 5.832 5.842 5.526 5.605 63,112,436 -0.31(-5.18%)
Dec 22, 2023 5.901 6.050 5.802 5.911 65,678,696 -0.06(-0.99%)
Dec 21, 2023 6.089 6.178 5.931 5.970 93,907,136 -0.51(-7.93%)
Dec 20, 2023 6.074 6.495 5.996 6.485 93,254,080 +0.51(+8.51%)
Dec 19, 2023 6.054 6.064 5.927 5.976 53,468,276 -0.08(-1.29%)
Dec 18, 2023 6.006 6.231 5.976 6.054 67,629,856 +0.04(+0.65%)
Dec 15, 2023 6.035 6.054 5.800 6.015 109,071,824 -0.07(-1.13%)
Dec 14, 2023 6.455 6.465 6.006 6.084 124,346,544 -0.52(-7.85%)
Dec 13, 2023 6.935 7.013 6.485 6.602 90,344,744 -0.34(-4.93%)
Dec 12, 2023 7.199 7.237 6.925 6.945 69,240,000 -0.15(-2.07%)
Dec 11, 2023 7.668 7.698 7.003 7.091 102,879,920 -0.80(-10.16%)
Dec 08, 2023 8.148 8.157 7.776 7.893 79,596,600 -0.19(-2.30%)
Dec 07, 2023 8.549 8.637 7.981 8.079 78,696,120 -0.69(-7.92%)
Dec 06, 2023 8.236 8.793 8.216 8.774 57,448,056 +0.18(+2.05%)
Dec 05, 2023 8.695 8.813 8.529 8.598 59,292,628 +0.16(+1.85%)
Dec 04, 2023 8.431 8.803 8.392 8.441 66,124,848 +0.28(+3.48%)
Dec 01, 2023 8.431 8.627 8.120 8.157 82,104,704 -0.11(-1.30%)
Nov 30, 2023 8.050 8.480 8.040 8.265 85,506,896 +0.16(+1.93%)
Nov 29, 2023 8.030 8.148 7.717 8.108 76,837,112 -0.26(-3.15%)
Nov 28, 2023 8.392 8.577 8.240 8.373 63,065,272 +0.15(+1.78%)
Nov 27, 2023 8.285 8.343 8.011 8.226 49,828,520 +0.05(+0.60%)
Nov 24, 2023 8.216 8.294 8.148 8.177 28,362,790 -0.01(-0.12%)
Nov 22, 2023 8.118 8.265 7.786 8.187 76,466,456 -0.06(-0.71%)
Nov 21, 2023 8.011 8.382 8.011 8.245 76,615,952 +0.44(+5.64%)
Nov 20, 2023 8.206 8.215 7.727 7.805 62,861,592 -0.38(-4.66%)
Nov 17, 2023 8.431 8.470 8.128 8.187 54,999,988 -0.16(-1.88%)
Nov 16, 2023 8.470 8.549 8.265 8.343 76,698,144 -0.02(-0.23%)
Nov 15, 2023 8.382 8.549 8.157 8.363 82,965,584 -0.19(-2.17%)
Nov 14, 2023 8.862 8.920 8.441 8.549 90,552,472 -1.03(-10.73%)
Nov 13, 2023 9.536 9.771 9.497 9.576 53,779,916 +0.25(+2.73%)
Nov 10, 2023 10.20 10.34 9.214 9.321 90,811,336 -1.27(-12.00%)
Nov 09, 2023 10.23 10.65 9.864 10.59 75,755,696 +0.17(+1.59%)
Nov 08, 2023 10.43 10.65 10.27 10.43 50,913,792 -0.04(-0.37%)
Nov 07, 2023 10.73 10.79 10.31 10.47 62,671,108 -0.18(-1.65%)
Nov 06, 2023 10.55 10.97 10.45 10.64 55,668,664 +0.06(+0.55%)
Nov 03, 2023 11.12 11.20 10.34 10.58 82,638,440 -0.89(-7.76%)
Nov 02, 2023 11.64 12.01 11.21 11.47 63,400,516 -0.84(-6.83%)
Nov 01, 2023 13.23 13.24 12.27 12.31 64,770,044 -0.95(-7.15%)
Oct 31, 2023 13.61 14.10 13.15 13.26 56,362,336 -0.35(-2.59%)
Oct 30, 2023 13.36 14.06 13.12 13.62 66,093,440 +0.54(+4.11%)
Oct 27, 2023 12.94 13.27 12.69 13.08 60,285,120 -0.40(-2.98%)
Oct 26, 2023 13.11 13.68 12.62 13.48 79,580,344 +0.24(+1.85%)
Oct 25, 2023 12.30 13.43 12.16 13.23 73,008,128 +1.45(+12.28%)
Oct 24, 2023 12.10 12.28 11.75 11.79 59,001,576 -0.50(-4.06%)
Oct 23, 2023 12.31 12.70 11.66 12.28 71,334,024 +0.19(+1.54%)
Oct 20, 2023 11.58 12.15 11.35 12.10 66,031,416 +0.52(+4.48%)
Oct 19, 2023 10.76 11.71 10.67 11.58 98,805,888 +0.53(+4.78%)
Oct 18, 2023 11.01 11.23 10.78 11.05 66,669,484 +0.56(+5.31%)
Oct 17, 2023 10.86 11.23 10.27 10.49 82,763,888 +0.25(+2.48%)
Oct 16, 2023 10.63 10.65 10.13 10.24 56,605,240 -0.46(-4.30%)
Oct 13, 2023 9.840 10.77 9.801 10.70 81,878,000 +0.81(+8.21%)
Oct 12, 2023 9.908 10.18 9.462 9.889 83,641,064 -0.07(-0.69%)
Oct 11, 2023 10.07 10.32 9.889 9.957 54,021,620 -0.22(-2.21%)
Oct 10, 2023 10.49 10.62 9.889 10.18 63,340,112 -0.40(-3.79%)
Oct 09, 2023 10.84 11.07 10.49 10.58 55,116,984 +0.09(+0.84%)
Oct 06, 2023 11.39 11.62 10.33 10.49 87,724,648 -0.68(-6.12%)
Oct 05, 2023 11.05 11.51 10.90 11.18 57,289,580 +0.16(+1.42%)
Oct 04, 2023 11.33 11.59 10.92 11.02 65,439,852 -0.47(-4.09%)
Oct 03, 2023 11.12 11.72 10.66 11.49 77,435,000 +0.68(+6.34%)
Oct 02, 2023 10.91 11.22 10.54 10.81 69,099,352 -0.15(-1.34%)
Sep 29, 2023 10.62 11.08 10.49 10.95 82,911,848 -0.12(-1.06%)
Sep 28, 2023 11.82 11.95 10.70 11.07 94,017,304 -0.64(-5.43%)
Sep 27, 2023 11.73 12.27 11.44 11.71 63,922,932 -0.30(-2.52%)
Sep 26, 2023 11.72 12.18 11.60 12.01 57,888,392 +0.60(+5.23%)
Sep 25, 2023 11.82 11.71 11.39 11.41 55,741,484 -0.22(-1.93%)
Sep 22, 2023 11.62 11.80 11.30 11.64 50,451,724 -0.29(-2.46%)
Sep 21, 2023 11.74 11.96 11.50 11.93 69,064,824 +0.62(+5.45%)
Sep 20, 2023 10.62 11.32 10.49 11.32 49,666,352 +0.56(+5.18%)
Sep 19, 2023 10.58 10.94 10.55 10.76 55,161,396 +0.26(+2.51%)
Sep 18, 2023 10.86 10.92 10.37 10.50 55,605,324 -0.10(-0.91%)
Sep 15, 2023 9.937 10.75 9.929 10.59 81,941,416 +0.86(+8.81%)
Sep 14, 2023 9.647 10.03 9.618 9.734 60,080,680 -0.18(-1.85%)
Sep 13, 2023 10.12 10.16 9.638 9.917 61,840,496 -0.16(-1.63%)
Sep 12, 2023 10.06 10.13 9.599 10.08 53,176,400 +0.24(+2.45%)
Sep 11, 2023 9.484 10.24 9.455 9.840 52,748,344 +0.02(+0.20%)
Sep 08, 2023 9.724 9.946 9.522 9.821 54,204,964 +0.16(+1.70%)
Sep 07, 2023 9.667 10.00 9.580 9.657 80,217,168 +0.63(+6.94%)
Sep 06, 2023 8.896 9.339 8.732 9.031 65,557,744 +0.20(+2.29%)
Sep 05, 2023 8.934 9.069 8.626 8.828 59,464,012 +0.02(+0.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.