Direxion Daily Semiconductor Bull 3X Shares

SOXL
🏛️ mexico →
703.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 544.15 545.00 522.71 532.64 0.0M
2023-12-28 550.00 553.00 544.55 547.34 0.0M
2023-12-27 555.00 555.00 539.74 544.74 0.0M
2023-12-26 530.00 550.50 527.43 546.28 0.0M
2023-12-22 517.70 525.99 509.00 517.00 0.0M
2023-12-21 500.02 516.95 500.02 516.44 0.1M
2023-12-20 517.42 520.25 481.17 484.39 0.0M
2023-12-19 521.00 529.62 518.00 525.52 0.0M
2023-12-18 526.00 529.00 509.00 520.50 0.0M
2023-12-15 525.15 542.00 523.01 528.89 0.1M
2023-12-14 490.00 526.00 490.00 518.62 0.1M
2023-12-13 459.31 485.50 458.50 481.16 0.1M
2023-12-11 415.00 459.14 415.00 455.32 0.1M
2023-12-08 404.00 416.10 400.01 413.45 0.1M
2023-12-07 378.15 408.87 378.10 405.20 0.1M
2023-12-06 388.30 394.37 370.01 370.95 0.1M
2023-12-05 381.00 384.00 373.30 380.84 0.0M
2023-12-04 385.00 390.00 370.01 388.68 0.1M
2023-12-01 394.00 398.00 377.11 397.10 0.0M
2023-11-30 407.00 407.00 386.55 391.91 0.0M
2023-11-29 398.11 416.73 398.11 402.00 0.1M
2023-11-28 388.00 391.00 376.64 383.29 0.0M
2023-11-27 392.00 403.13 387.00 395.93 0.1M
2023-11-24 392.00 395.88 390.02 395.77 0.0M
2023-11-23 394.00 395.00 394.00 395.00 0.0M
2023-11-22 397.00 413.24 392.15 395.09 0.0M
2023-11-21 400.00 403.00 389.00 391.84 0.1M
2023-11-17 390.00 400.50 387.00 397.10 0.0M
2023-11-16 390.00 394.35 383.00 394.08 0.0M
2023-11-15 388.00 400.99 386.00 391.66 0.1M
2023-11-14 368.00 388.50 368.00 384.87 0.2M
2023-11-13 356.00 356.64 346.80 354.38 0.0M
2023-11-10 334.66 366.37 334.66 363.55 0.1M
2023-11-09 330.00 344.00 326.60 327.98 0.1M
2023-11-08 326.00 331.99 321.00 327.84 0.0M
2023-11-07 318.00 330.00 317.00 326.60 0.0M
2023-11-06 325.54 325.54 311.00 318.45 0.0M
2023-11-03 296.00 327.00 296.00 321.54 0.1M
2023-11-01 269.10 285.00 269.00 284.08 0.1M
2023-10-31 262.50 270.99 253.75 268.78 0.0M
2023-10-30 273.00 273.00 254.00 263.85 0.1M
2023-10-27 279.50 280.40 270.94 272.84 0.0M
2023-10-26 278.99 285.50 264.31 267.59 0.1M
2023-10-25 308.56 308.56 270.50 273.71 0.1M
2023-10-24 303.64 311.85 299.32 310.78 0.1M
2023-10-23 300.00 311.50 291.00 299.31 0.0M
2023-10-20 323.99 325.26 303.02 303.95 0.1M
2023-10-19 339.15 346.10 316.00 318.45 0.1M
2023-10-18 336.94 344.00 328.00 331.48 0.0M
2023-10-17 340.00 353.00 323.69 345.97 0.1M
2023-10-16 348.30 358.40 348.16 355.16 0.0M
2023-10-13 375.00 375.00 341.90 342.58 0.1M
2023-10-12 367.86 386.76 363.26 373.00 0.1M
2023-10-11 365.00 368.00 354.01 364.16 0.0M
2023-10-10 351.94 370.00 350.13 360.89 0.1M
2023-10-09 345.00 355.50 337.52 351.70 0.1M
2023-10-06 334.50 358.99 326.13 356.63 0.1M
2023-10-05 339.99 340.49 325.00 336.61 0.1M
2023-10-04 325.30 338.00 322.00 336.29 0.1M
2023-10-03 338.00 342.50 315.99 319.45 0.1M
2023-10-02 335.00 342.00 328.00 334.98 0.1M
2023-09-29 337.00 341.49 325.03 330.07 0.1M
2023-09-28 309.00 337.00 307.00 327.52 0.1M
2023-09-27 311.00 318.40 301.47 311.31 0.1M
2023-09-26 312.00 312.00 298.20 301.75 0.0M
2023-09-25 306.50 317.98 304.00 314.21 0.0M
2023-09-22 307.00 315.78 302.60 306.84 0.0M
2023-09-21 309.00 311.43 299.01 301.45 0.0M
2023-09-20 331.30 339.00 315.68 318.04 0.1M
2023-09-19 340.00 340.00 326.53 331.80 0.0M
2023-09-18 331.00 345.67 330.00 341.30 0.0M
2023-09-15 365.00 365.00 332.50 337.21 0.1M
2023-09-14 370.00 375.00 360.02 370.22 0.0M
2023-09-13 360.00 374.00 359.06 362.91 0.0M
2023-09-12 367.75 380.01 362.00 362.18 0.0M
2023-09-11 384.00 390.00 359.00 371.18 0.1M
2023-09-08 384.68 387.87 374.00 376.09 0.0M
2023-09-07 390.00 390.00 368.00 386.58 0.1M
2023-09-06 417.00 425.00 399.00 410.82 0.0M
2023-09-05 407.20 427.00 405.01 421.78 0.1M
2023-09-04 411.90 411.90 395.00 409.99 0.0M
2023-09-01 410.00 415.00 402.00 410.24 0.0M
2023-08-31 390.00 408.20 390.00 406.69 0.0M
2023-08-30 381.00 396.00 375.01 392.25 0.1M
2023-08-29 359.00 391.00 358.90 389.84 0.1M
2023-08-28 355.00 360.00 348.00 357.93 0.0M
2023-08-25 343.00 353.00 327.75 346.34 0.0M
2023-08-24 400.00 403.00 341.00 343.52 0.1M
2023-08-23 363.00 384.19 353.00 380.79 0.0M
2023-08-22 384.60 386.99 358.00 360.90 0.1M
2023-08-21 352.00 374.45 350.00 373.82 0.1M
2023-08-18 335.00 347.80 325.01 346.47 0.0M
2023-08-17 354.57 354.57 339.00 341.83 0.0M
2023-08-16 372.00 372.00 351.00 354.57 0.1M
2023-08-15 391.00 391.00 371.00 373.03 0.0M
2023-08-14 355.00 391.00 353.99 390.43 0.0M
2023-08-11 384.00 384.00 357.01 359.77 0.1M
2023-08-10 404.00 412.96 379.12 387.41 0.1M
2023-08-09 417.00 417.00 393.00 395.95 0.0M
2023-08-08 433.00 433.00 403.00 418.05 0.0M
2023-08-07 428.00 438.00 427.00 436.65 0.0M
2023-08-04 425.00 442.99 412.01 421.41 0.1M
2023-08-03 425.00 441.50 419.00 433.24 0.1M
2023-08-02 480.50 480.50 424.00 432.15 0.1M
2023-08-01 464.00 484.50 462.00 481.11 0.1M
2023-07-31 476.00 480.00 468.00 472.86 0.0M
2023-07-28 462.60 473.71 455.00 471.57 0.1M
2023-07-27 435.00 469.00 435.00 445.22 0.1M
2023-07-26 430.00 433.00 409.00 422.25 0.1M
2023-07-25 420.10 449.00 420.10 444.40 0.1M
2023-07-24 427.00 427.00 413.25 415.92 0.0M
2023-07-21 421.00 433.50 413.03 423.62 0.0M
2023-07-20 433.00 435.35 403.59 411.89 0.2M
2023-07-19 475.51 475.51 454.60 456.47 0.0M
2023-07-18 469.00 477.38 454.50 475.04 0.0M
2023-07-17 443.00 477.00 440.00 472.15 0.1M
2023-07-14 461.00 471.00 434.00 438.86 0.1M
2023-07-13 445.50 461.50 445.00 460.41 0.1M
2023-07-12 425.00 436.00 422.00 434.37 0.2M
2023-07-11 415.99 421.00 399.00 415.05 0.1M
2023-07-10 395.00 416.00 395.00 415.67 0.0M
2023-07-07 396.50 410.99 392.82 397.26 0.0M
2023-07-06 403.00 403.00 380.00 396.80 0.0M
2023-07-05 423.11 425.00 406.00 409.87 0.1M
2023-07-04 429.00 432.00 429.00 430.00 0.0M
2023-07-03 430.00 439.00 421.51 425.30 0.1M
2023-06-30 415.00 430.42 415.00 428.58 0.1M
2023-06-29 408.00 410.00 398.00 406.09 0.0M
2023-06-28 410.00 416.00 396.00 403.27 0.0M
2023-06-27 379.00 418.00 377.00 416.43 0.1M
2023-06-26 382.00 399.99 378.00 382.40 0.1M
2023-06-23 383.00 383.00 371.00 377.31 0.0M
2023-06-22 388.00 401.00 384.32 395.15 0.0M
2023-06-21 415.00 415.02 390.00 392.18 0.0M
2023-06-20 428.00 433.00 411.35 423.06 0.0M
2023-06-19 429.83 433.00 429.83 433.00 0.0M
2023-06-16 452.12 456.00 430.00 433.00 0.1M
2023-06-15 445.00 454.00 438.00 447.64 0.0M
2023-06-14 440.99 456.41 428.10 452.93 0.1M
2023-06-13 443.60 449.99 427.52 438.26 0.2M
2023-06-12 401.30 425.97 401.20 424.70 0.1M
2023-06-09 393.00 406.00 383.00 385.57 0.1M
2023-06-08 381.50 390.99 372.03 387.61 0.0M
2023-06-07 382.50 399.96 372.40 374.48 0.1M
2023-06-06 365.02 383.98 359.00 376.01 0.1M
2023-06-05 385.22 385.22 361.20 367.80 0.0M
2023-06-02 392.00 398.00 376.01 385.22 0.1M
2023-06-01 378.00 399.00 368.90 389.73 0.1M
2023-05-31 385.00 395.82 374.01 376.54 0.0M
2023-05-30 426.50 434.00 400.00 403.72 0.0M
2023-05-29 403.57 403.98 369.00 400.00 0.0M
2023-05-26 348.05 409.72 348.05 403.98 0.1M
2023-05-25 315.51 345.50 310.51 344.16 0.3M
2023-05-24 301.00 301.00 276.85 284.64 0.5M
2023-05-23 311.00 315.00 302.76 305.59 0.1M
2023-05-22 306.00 316.29 304.50 313.49 0.1M
2023-05-19 313.32 313.32 303.01 308.53 0.1M
2023-05-18 286.01 314.00 286.01 313.04 0.4M
2023-05-17 266.25 286.00 266.25 285.41 0.1M
2023-05-16 263.20 271.99 262.00 264.79 0.0M
2023-05-15 248.00 263.50 246.50 262.19 0.1M
2023-05-12 250.01 252.00 240.00 245.36 0.0M
2023-05-11 247.21 251.00 241.87 246.76 0.1M
2023-05-10 252.00 257.99 244.03 252.26 0.1M
2023-05-09 250.00 250.99 244.50 248.23 0.1M
2023-05-08 257.00 261.30 251.00 261.01 0.1M
2023-05-05 245.50 260.50 240.00 258.10 0.0M
2023-05-04 245.00 249.00 238.00 243.65 0.0M
2023-05-03 258.00 260.50 247.54 248.34 0.0M
2023-05-02 260.00 267.00 250.61 257.93 0.1M
2023-04-28 249.00 256.17 244.00 256.06 0.1M
2023-04-27 240.99 245.45 226.01 245.05 0.1M
2023-04-26 245.91 250.00 239.50 241.19 0.1M
2023-04-25 262.99 263.00 239.00 240.14 0.1M
2023-04-24 270.00 270.00 259.00 262.99 0.0M
2023-04-21 274.00 274.00 261.17 266.08 0.1M
2023-04-20 267.50 285.65 267.50 271.71 0.2M
2023-04-19 275.00 277.50 271.00 276.01 0.0M
2023-04-18 285.00 294.40 278.01 284.90 0.0M
2023-04-17 280.24 281.20 271.00 279.69 0.1M
2023-04-14 282.50 292.99 273.00 280.24 0.0M
2023-04-13 279.00 287.00 272.00 284.24 0.0M
2023-04-12 298.94 302.00 276.59 278.91 0.3M
2023-04-11 300.00 303.01 293.60 295.57 0.1M
2023-04-10 291.00 300.00 277.00 298.59 0.0M
2023-04-05 300.00 300.00 282.52 289.45 0.4M
2023-04-04 322.00 322.50 300.00 300.38 0.1M
2023-04-03 326.50 328.00 311.00 320.14 0.0M
2023-03-31 323.99 330.49 315.00 327.30 0.1M
2023-03-30 318.60 330.00 318.60 325.26 0.3M
2023-03-29 292.90 315.50 292.90 312.55 0.2M
2023-03-28 294.00 294.00 273.00 282.52 0.1M
2023-03-27 304.00 309.00 291.00 294.91 0.4M
2023-03-24 318.00 321.99 298.16 304.32 0.1M
2023-03-23 311.30 335.50 310.48 326.51 0.1M
2023-03-22 309.00 331.45 301.49 310.00 0.4M
2023-03-21 315.00 325.68 298.65 312.60 0.2M
2023-03-17 307.23 315.99 300.00 305.49 0.0M
2023-03-16 275.70 309.59 274.00 307.45 0.2M
2023-03-15 273.30 280.00 262.00 275.70 0.1M
2023-03-14 277.16 290.00 271.19 277.46 0.1M
2023-03-13 255.00 275.00 246.00 271.19 0.1M
2023-03-10 277.00 280.00 256.00 258.32 0.1M
2023-03-09 284.38 296.00 270.78 272.98 0.2M
2023-03-08 266.50 285.60 266.50 283.58 0.1M
2023-03-07 274.75 277.45 263.00 265.65 0.1M
2023-03-06 283.00 292.00 271.48 271.93 0.1M
2023-03-03 269.00 283.00 267.00 281.65 0.1M
2023-03-02 262.29 276.14 249.55 274.92 0.1M
2023-03-01 269.00 277.00 263.00 266.34 0.1M
2023-02-28 266.57 279.19 263.00 271.03 0.1M
2023-02-27 275.00 276.00 267.24 267.72 0.0M
2023-02-24 265.00 267.00 258.00 260.86 0.1M
2023-02-23 274.02 281.00 264.20 279.76 0.1M
2023-02-22 258.90 264.58 249.80 251.57 0.1M
2023-02-21 279.99 280.00 257.00 258.25 0.2M
2023-02-20 285.00 285.00 280.00 283.19 0.0M
2023-02-17 298.00 298.00 276.65 283.85 0.1M
2023-02-16 319.99 319.99 300.17 302.64 0.1M
2023-02-15 316.10 326.19 307.88 324.40 0.1M
2023-02-14 305.43 324.00 290.01 321.77 0.2M
2023-02-13 300.00 308.57 293.00 304.05 0.1M
2023-02-10 300.00 305.00 285.22 293.98 0.1M
2023-02-09 327.00 337.63 305.00 312.77 0.1M
2023-02-08 333.30 334.49 311.00 312.07 0.1M
2023-02-07 321.14 336.40 308.00 333.71 0.2M
2023-02-03 323.99 341.50 318.00 320.81 0.1M
2023-02-02 319.00 343.00 318.00 330.15 0.4M
2023-02-01 274.00 321.00 274.00 312.91 0.6M
2023-01-31 258.00 273.98 258.00 269.51 0.0M
2023-01-30 275.00 275.00 258.00 259.22 0.1M
2023-01-27 280.00 288.20 268.83 281.92 0.1M
2023-01-26 282.00 286.30 270.00 284.14 0.1M
2023-01-25 257.00 274.01 251.00 271.36 0.1M
2023-01-24 270.35 279.97 266.80 268.02 0.0M
2023-01-23 245.07 280.00 245.07 275.82 0.2M
2023-01-20 230.00 242.98 223.00 241.81 0.1M
2023-01-19 240.00 240.00 221.40 223.86 0.1M
2023-01-18 248.00 256.00 242.00 243.47 0.1M
2023-01-17 243.00 252.00 238.00 243.51 0.0M
2023-01-16 241.94 248.70 241.00 248.70 0.0M
2023-01-13 233.00 243.50 230.80 242.74 0.0M
2023-01-12 237.40 246.24 224.01 239.70 0.1M
2023-01-11 227.15 235.00 223.30 231.88 0.1M
2023-01-10 220.50 229.00 215.00 226.95 0.0M
2023-01-09 215.00 235.00 215.00 219.85 0.1M
2023-01-06 191.00 211.78 184.00 209.84 0.1M
2023-01-05 194.90 194.90 184.24 185.59 0.1M
2023-01-04 188.88 198.99 186.00 191.75 0.2M
2023-01-03 195.00 198.99 179.25 182.42 0.1M
2023-01-02 188.00 189.00 187.00 188.80 0.0M