Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

29.69 +0.48 (+1.64%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 371.83 374.93 357.62 369.00 185,389 -0.66(-0.18%)
Sep 29, 2020 373.99 374.74 360.25 369.66 169,515 -2.54(-0.68%)
Sep 28, 2020 390.65 397.80 372.20 372.20 108,733 -33.79(-8.32%)
Sep 25, 2020 421.89 441.19 402.79 405.99 128,701 -18.82(-4.43%)
Sep 24, 2020 446.08 446.83 406.36 424.81 196,646 -11.57(-2.65%)
Sep 23, 2020 407.49 440.34 400.91 436.38 120,024 +29.46(+7.24%)
Sep 22, 2020 412.01 434.97 405.80 406.93 152,706 -15.25(-3.61%)
Sep 21, 2020 445.51 453.10 421.33 422.18 158,236 +2.82(+0.67%)
Sep 18, 2020 393.38 434.12 391.59 419.35 134,014 +17.88(+4.45%)
Sep 17, 2020 429.42 433.37 397.71 401.47 147,199 +1.51(+0.38%)
Sep 16, 2020 382.37 401.19 379.07 399.96 101,208 +15.81(+4.12%)
Sep 15, 2020 393.28 395.64 380.30 384.15 108,685 -25.03(-6.12%)
Sep 14, 2020 409.94 420.39 401.56 409.19 85,120 -27.48(-6.29%)
Sep 11, 2020 425.66 451.07 412.56 436.67 129,062 +0.19(+0.04%)
Sep 10, 2020 404.76 443.35 398.83 436.48 135,722 +18.54(+4.44%)
Sep 09, 2020 423.49 440.90 407.12 417.94 95,036 -39.43(-8.62%)
Sep 08, 2020 445.61 458.31 421.70 457.37 180,006 +55.24(+13.74%)
Sep 04, 2020 399.02 442.13 380.67 402.13 266,307 +11.76(+3.01%)
Sep 03, 2020 347.07 395.45 347.07 390.37 321,036 +57.59(+17.31%)
Sep 02, 2020 348.86 358.84 327.41 332.77 223,870 -31.71(-8.70%)
Sep 01, 2020 381.14 385.28 364.49 364.49 99,886 -22.77(-5.88%)
Aug 31, 2020 385.85 396.01 378.56 387.26 88,970 +1.60(+0.41%)
Aug 28, 2020 405.99 409.00 385.57 385.66 65,413 -24.28(-5.92%)
Aug 27, 2020 394.13 416.72 389.61 409.94 58,676 +14.68(+3.71%)
Aug 26, 2020 396.39 402.04 390.74 395.26 31,854 -3.39(-0.85%)
Aug 25, 2020 411.07 411.07 398.65 398.65 40,942 -13.55(-3.29%)
Aug 24, 2020 411.07 421.23 406.55 412.20 33,452 -12.42(-2.93%)
Aug 21, 2020 433.66 440.95 423.49 424.62 27,690 -9.04(-2.08%)
Aug 20, 2020 439.30 442.69 426.88 433.66 49,872 +10.16(+2.40%)
Aug 19, 2020 413.33 425.75 411.07 423.49 32,167 +7.91(+1.90%)
Aug 18, 2020 403.16 418.41 400.04 415.59 38,396 +7.90(+1.94%)
Aug 17, 2020 415.59 415.59 402.04 407.68 38,588 -14.68(-3.48%)
Aug 14, 2020 417.85 426.88 407.68 422.36 48,060 +0.00(+0.00%)
Aug 13, 2020 408.81 428.01 407.68 422.36 57,152 +13.55(+3.31%)
Aug 12, 2020 441.56 447.21 407.68 408.81 94,857 -47.43(-10.40%)
Aug 11, 2020 442.69 458.50 428.01 456.24 74,915 +15.81(+3.59%)
Aug 10, 2020 437.04 459.63 434.79 440.43 48,511 +0.00(+0.00%)
Aug 07, 2020 430.27 456.24 423.48 440.43 75,566 +13.55(+3.17%)
Aug 06, 2020 426.88 439.30 424.62 426.88 45,767 +2.26(+0.53%)
Aug 05, 2020 424.62 434.79 420.10 424.62 44,511 +1.13(+0.27%)
Aug 04, 2020 446.08 446.08 423.49 423.49 70,061 -20.33(-4.58%)
Aug 03, 2020 460.76 461.89 440.43 443.82 63,671 -27.10(-5.76%)
Jul 31, 2020 457.37 491.25 457.37 470.92 99,101 +7.91(+1.71%)
Jul 30, 2020 498.03 498.03 463.02 463.02 127,874 -30.49(-6.18%)
Jul 29, 2020 509.32 513.84 486.73 493.51 67,957 -32.75(-6.22%)
Jul 28, 2020 507.06 529.65 507.06 526.26 57,013 +29.36(+5.91%)
Jul 27, 2020 529.65 529.65 496.90 496.90 83,561 -55.34(-10.02%)
Jul 24, 2020 552.23 573.69 527.39 552.23 108,270 +27.10(+5.16%)
Jul 23, 2020 501.42 538.68 488.99 525.13 82,130 +24.84(+4.97%)
Jul 22, 2020 503.67 514.97 490.12 500.29 34,536 -9.03(-1.77%)
Jul 21, 2020 490.12 513.84 486.73 509.32 49,145 +10.16(+2.04%)
Jul 20, 2020 529.65 538.68 494.64 499.16 38,496 -30.49(-5.76%)
Jul 17, 2020 531.91 539.81 525.13 529.65 38,788 -10.16(-1.88%)
Jul 16, 2020 551.10 559.01 534.16 539.81 52,955 +6.78(+1.27%)
Jul 15, 2020 518.35 559.01 518.35 533.03 54,676 +4.52(+0.85%)
Jul 14, 2020 569.17 592.89 526.26 528.52 104,935 -31.62(-5.65%)
Jul 13, 2020 509.32 561.27 492.38 560.14 81,474 +29.36(+5.53%)
Jul 10, 2020 531.91 547.72 521.74 530.78 50,169 +5.65(+1.08%)
Jul 09, 2020 544.33 566.91 517.23 525.13 87,100 -23.72(-4.32%)
Jul 08, 2020 559.01 572.56 547.72 548.85 36,661 -24.85(-4.33%)
Jul 07, 2020 560.14 575.95 546.59 573.69 57,006 +22.59(+4.10%)
Jul 06, 2020 570.30 570.30 546.59 551.10 73,759 -49.69(-8.27%)
Jul 02, 2020 598.53 607.57 582.73 600.79 67,782 -23.72(-3.80%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.