UK markets open in 4 hours 9 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,460.49 +253.36 (+1.39%) CRUDE OIL
79.09 +0.14 (+0.18%) GOLD FUTURES
2,310.60 +1.00 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,490.52 +1,710.51 (+3.74%)
Direxion Daily Semicondct Bear 3X ETF (SOXS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 38.35 | 40.50 | 37.20 | 37.60 | 37.60 | 21,867,400 |
| 01 May 2024 | 38.60 | 40.90 | 36.65 | 40.23 | 40.23 | 36,388,400 |
| 30 Apr 2024 | 34.90 | 36.60 | 33.74 | 36.57 | 36.57 | 20,577,200 |
| 29 Apr 2024 | 35.37 | 36.16 | 34.29 | 34.39 | 34.39 | 16,342,800 |
| 26 Apr 2024 | 37.65 | 37.98 | 34.69 | 35.10 | 35.10 | 22,615,700 |
| 25 Apr 2024 | 40.05 | 40.69 | 36.73 | 37.44 | 37.44 | 28,480,700 |
| 24 Apr 2024 | 38.00 | 40.78 | 37.30 | 39.61 | 39.61 | 27,507,200 |
| 23 Apr 2024 | 43.10 | 43.46 | 40.62 | 41.18 | 41.18 | 19,715,600 |
| 22 Apr 2024 | 44.82 | 46.56 | 42.99 | 43.97 | 43.97 | 19,609,200 |
| 19 Apr 2024 | 42.37 | 46.84 | 41.63 | 46.13 | 46.13 | 32,365,100 |
| 18 Apr 2024 | 40.03 | 41.66 | 39.23 | 41.27 | 41.27 | 25,481,800 |
| 17 Apr 2024 | 35.88 | 39.39 | 35.61 | 39.15 | 39.15 | 27,627,700 |
| 16 Apr 2024 | 36.57 | 37.11 | 35.31 | 35.86 | 35.86 | 15,464,900 |
| 15 Apr 2024 | 33.82 | 37.19 | 33.48 | 36.62 | 36.62 | 15,252,300 |
| 15 Apr 2024 | 1:10 Stock split | |||||
| 12 Apr 2024 | 33.90 | 35.50 | 33.70 | 35.20 | 35.20 | 11,700,930 |
| 11 Apr 2024 | 33.80 | 34.70 | 31.90 | 32.10 | 32.10 | 11,212,230 |
| 10 Apr 2024 | 34.30 | 35.00 | 33.10 | 34.30 | 34.30 | 17,446,660 |
| 09 Apr 2024 | 32.60 | 34.40 | 32.30 | 32.70 | 32.70 | 10,895,390 |
| 08 Apr 2024 | 33.30 | 34.10 | 32.80 | 33.70 | 33.70 | 8,620,860 |
| 05 Apr 2024 | 34.70 | 35.40 | 33.20 | 33.90 | 33.90 | 15,837,970 |
| 04 Apr 2024 | 31.00 | 35.40 | 30.80 | 35.20 | 35.20 | 14,682,970 |
| 03 Apr 2024 | 33.80 | 33.80 | 31.60 | 32.30 | 32.30 | 12,847,940 |
| 02 Apr 2024 | 32.60 | 33.60 | 32.40 | 32.50 | 32.50 | 11,856,690 |
| 01 Apr 2024 | 32.10 | 32.20 | 29.80 | 31.10 | 31.10 | 11,082,070 |
| 28 Mar 2024 | 32.40 | 32.60 | 31.70 | 32.10 | 32.10 | 7,603,190 |
| 27 Mar 2024 | 32.50 | 34.20 | 32.20 | 32.20 | 32.20 | 12,393,280 |
| 26 Mar 2024 | 32.00 | 33.40 | 31.60 | 33.40 | 33.40 | 11,267,550 |
| 25 Mar 2024 | 33.70 | 33.90 | 31.80 | 32.60 | 32.60 | 12,083,520 |
| 22 Mar 2024 | 32.90 | 33.20 | 31.60 | 32.20 | 32.20 | 11,324,360 |
| 21 Mar 2024 | 31.30 | 32.60 | 30.50 | 32.40 | 32.40 | 15,489,620 |
| 20 Mar 2024 | 36.20 | 37.20 | 34.30 | 34.60 | 34.60 | 13,689,740 |
| 19 Mar 2024 | 37.10 | 38.60 | 36.00 | 36.50 | 36.50 | 18,712,250 |
| 19 Mar 2024 | 0.41 Dividend | |||||
| 18 Mar 2024 | 34.10 | 36.10 | 33.60 | 35.90 | 35.49 | 15,752,550 |
| 15 Mar 2024 | 36.50 | 36.80 | 34.60 | 35.90 | 35.49 | 18,895,290 |
| 14 Mar 2024 | 33.80 | 36.10 | 33.10 | 35.10 | 34.70 | 23,287,520 |
| 13 Mar 2024 | 32.10 | 33.90 | 32.00 | 33.30 | 32.92 | 17,411,780 |
| 12 Mar 2024 | 31.90 | 33.60 | 31.00 | 31.00 | 30.65 | 22,793,080 |
| 11 Mar 2024 | 32.90 | 34.20 | 32.40 | 33.10 | 32.72 | 26,369,750 |
| 08 Mar 2024 | 28.20 | 31.90 | 27.60 | 31.80 | 31.44 | 37,401,820 |
| 07 Mar 2024 | 30.50 | 30.50 | 28.00 | 28.40 | 28.08 | 22,703,580 |
| 06 Mar 2024 | 31.90 | 32.80 | 30.50 | 31.70 | 31.34 | 21,763,720 |
| 05 Mar 2024 | 33.30 | 35.10 | 32.70 | 34.00 | 33.61 | 20,385,340 |
| 04 Mar 2024 | 32.10 | 32.80 | 31.10 | 32.20 | 31.83 | 15,935,120 |
| 01 Mar 2024 | 36.70 | 36.80 | 32.60 | 33.20 | 32.82 | 19,419,590 |
| 29 Feb 2024 | 39.70 | 40.20 | 37.70 | 38.00 | 37.57 | 14,288,530 |
| 28 Feb 2024 | 41.30 | 41.80 | 40.60 | 41.20 | 40.73 | 9,491,670 |
| 27 Feb 2024 | 39.20 | 40.20 | 38.90 | 39.90 | 39.44 | 8,879,880 |
| 26 Feb 2024 | 39.80 | 40.60 | 39.20 | 39.80 | 39.35 | 9,816,950 |
| 23 Feb 2024 | 39.10 | 41.60 | 38.60 | 40.90 | 40.43 | 13,659,810 |
| 22 Feb 2024 | 41.00 | 41.70 | 39.00 | 39.60 | 39.15 | 18,468,180 |
| 21 Feb 2024 | 47.70 | 48.50 | 46.40 | 46.40 | 45.87 | 13,749,050 |
| 20 Feb 2024 | 45.10 | 48.10 | 44.70 | 46.10 | 45.57 | 13,595,810 |
| 16 Feb 2024 | 42.20 | 44.30 | 41.20 | 43.90 | 43.40 | 12,782,670 |
| 15 Feb 2024 | 42.30 | 43.70 | 41.90 | 43.00 | 42.51 | 9,907,560 |
| 14 Feb 2024 | 44.20 | 44.90 | 42.80 | 43.00 | 42.51 | 12,414,030 |
| 13 Feb 2024 | 47.20 | 47.80 | 44.60 | 45.90 | 45.38 | 19,934,550 |
| 12 Feb 2024 | 43.00 | 43.90 | 40.90 | 43.40 | 42.90 | 13,749,890 |
| 09 Feb 2024 | 44.90 | 45.80 | 42.80 | 43.10 | 42.61 | 9,973,550 |
| 08 Feb 2024 | 47.70 | 47.90 | 44.70 | 45.80 | 45.28 | 11,696,400 |
| 07 Feb 2024 | 49.60 | 51.00 | 48.00 | 48.20 | 47.65 | 11,350,270 |
| 06 Feb 2024 | 48.30 | 52.10 | 48.30 | 50.40 | 49.82 | 12,118,240 |
| 05 Feb 2024 | 49.50 | 51.20 | 48.00 | 48.70 | 48.14 | 13,493,670 |
| 02 Feb 2024 | 52.90 | 53.30 | 50.40 | 50.90 | 50.32 | 14,366,430 |
| 01 Feb 2024 | 53.10 | 54.90 | 52.40 | 52.90 | 52.30 | 10,520,200 |
| 31 Jan 2024 | 53.70 | 54.90 | 50.70 | 53.50 | 52.89 | 17,128,960 |
| 30 Jan 2024 | 49.80 | 51.90 | 48.90 | 51.20 | 50.62 | 9,816,890 |
| 29 Jan 2024 | 50.30 | 51.40 | 48.90 | 49.10 | 48.54 | 8,496,350 |
| 26 Jan 2024 | 49.40 | 51.00 | 48.70 | 50.60 | 50.02 | 13,269,760 |
| 25 Jan 2024 | 43.70 | 47.50 | 43.70 | 46.70 | 46.17 | 15,137,590 |
| 24 Jan 2024 | 46.70 | 47.90 | 44.20 | 46.30 | 45.77 | 17,423,360 |
| 23 Jan 2024 | 49.30 | 50.70 | 48.10 | 48.40 | 47.85 | 7,999,500 |
| 22 Jan 2024 | 48.70 | 50.70 | 47.30 | 49.30 | 48.74 | 11,175,380 |
| 19 Jan 2024 | 54.20 | 55.20 | 49.60 | 49.80 | 49.23 | 13,657,120 |
| 18 Jan 2024 | 57.60 | 59.50 | 56.10 | 56.40 | 55.76 | 16,158,000 |
| 17 Jan 2024 | 62.60 | 65.50 | 62.20 | 62.40 | 61.69 | 12,662,820 |
| 16 Jan 2024 | 63.30 | 64.30 | 59.40 | 60.80 | 60.11 | 11,654,180 |
| 12 Jan 2024 | 62.40 | 64.40 | 61.40 | 63.40 | 62.68 | 6,599,280 |
| 11 Jan 2024 | 63.10 | 66.30 | 61.30 | 62.40 | 61.69 | 11,780,510 |
| 10 Jan 2024 | 62.20 | 65.50 | 62.00 | 63.00 | 62.28 | 6,930,810 |
| 09 Jan 2024 | 64.60 | 64.90 | 61.00 | 62.50 | 61.79 | 7,629,510 |
| 08 Jan 2024 | 67.80 | 68.00 | 61.90 | 62.50 | 61.79 | 8,720,780 |
| 05 Jan 2024 | 70.00 | 70.70 | 67.30 | 69.20 | 68.41 | 9,523,770 |
| 04 Jan 2024 | 71.90 | 72.30 | 68.20 | 70.30 | 69.50 | 10,831,500 |
| 03 Jan 2024 | 67.70 | 69.30 | 66.60 | 68.50 | 67.72 | 10,774,610 |
| 02 Jan 2024 | 60.80 | 65.80 | 60.80 | 64.30 | 63.57 | 11,459,990 |
| 29 Dec 2023 | 56.70 | 59.00 | 56.40 | 58.20 | 57.54 | 6,971,380 |
| 28 Dec 2023 | 56.00 | 56.90 | 55.60 | 56.60 | 55.95 | 3,772,920 |
| 27 Dec 2023 | 56.00 | 57.20 | 55.60 | 56.50 | 55.85 | 5,548,660 |
| 26 Dec 2023 | 59.00 | 59.10 | 55.90 | 56.70 | 56.05 | 6,270,590 |
| 22 Dec 2023 | 59.70 | 61.20 | 58.70 | 59.80 | 59.12 | 6,492,250 |
| 21 Dec 2023 | 61.60 | 62.50 | 60.00 | 60.40 | 59.71 | 9,360,140 |
| 21 Dec 2023 | 0.07 Dividend | |||||
| 20 Dec 2023 | 62.10 | 66.40 | 61.30 | 66.30 | 65.47 | 9,170,620 |
| 19 Dec 2023 | 61.90 | 62.00 | 60.60 | 61.10 | 60.34 | 5,262,440 |
| 18 Dec 2023 | 61.40 | 63.70 | 61.10 | 61.90 | 61.13 | 6,632,510 |
| 15 Dec 2023 | 61.70 | 61.90 | 59.30 | 61.50 | 60.73 | 10,668,310 |
| 14 Dec 2023 | 66.00 | 66.10 | 61.40 | 62.20 | 61.42 | 12,211,160 |
| 13 Dec 2023 | 70.90 | 71.70 | 66.30 | 67.50 | 66.66 | 8,925,560 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.