Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Feb 26, 2021 115.66 121.97 108.98 112.27 1,041,798 -8.85(-7.30%)
Feb 25, 2021 106.63 121.78 104.46 121.12 1,217,767 +18.45(+17.97%)
Feb 24, 2021 116.41 119.33 102.58 102.67 642,442 -11.20(-9.83%)
Feb 23, 2021 118.39 127.42 111.52 113.87 1,132,168 +2.07(+1.85%)
Feb 22, 2021 104.74 112.84 102.48 111.80 545,054 +11.39(+11.34%)
Feb 19, 2021 103.99 104.46 98.72 100.42 632,115 -8.09(-7.46%)
Feb 18, 2021 109.73 112.56 107.10 108.51 506,652 +3.20(+3.04%)
Feb 17, 2021 102.58 109.45 101.73 105.31 568,904 +5.18(+5.17%)
Feb 16, 2021 98.25 101.54 97.03 100.13 439,929 -1.41(-1.39%)
Feb 12, 2021 106.91 108.23 101.17 101.54 449,721 -4.33(-4.09%)
Feb 11, 2021 115.47 115.47 105.78 105.87 717,471 -11.86(-10.07%)
Feb 10, 2021 116.04 122.62 113.87 117.73 451,815 -1.32(-1.11%)
Feb 09, 2021 119.42 120.74 116.22 119.05 267,316 +1.50(+1.28%)
Feb 08, 2021 126.77 126.86 117.54 117.54 330,423 -12.05(-9.30%)
Feb 05, 2021 124.22 130.06 124.13 129.59 220,530 +2.92(+2.30%)
Feb 04, 2021 130.91 133.92 126.58 126.67 257,411 -3.48(-2.68%)
Feb 03, 2021 121.50 130.34 120.18 130.15 339,482 +7.90(+6.47%)
Feb 02, 2021 122.53 128.08 122.15 122.25 358,443 -6.40(-4.97%)
Feb 01, 2021 138.62 140.22 127.61 128.65 392,946 -16.94(-11.64%)
Jan 29, 2021 137.40 147.56 135.89 145.59 477,093 +6.49(+4.67%)
Jan 28, 2021 140.03 143.33 132.22 139.09 546,341 -9.13(-6.16%)
Jan 27, 2021 135.05 150.20 135.05 148.22 1,341,117 +19.76(+15.38%)
Jan 26, 2021 122.44 128.65 122.44 128.46 325,231 +5.74(+4.68%)
Jan 25, 2021 120.08 129.78 119.14 122.72 449,589 -0.47(-0.38%)
Jan 22, 2021 119.99 123.38 118.59 123.19 479,569 +6.30(+5.39%)
Jan 21, 2021 119.24 123.09 115.66 116.88 376,239 -5.65(-4.61%)
Jan 20, 2021 117.26 123.57 116.13 122.53 319,418 +1.13(+0.93%)
Jan 19, 2021 129.40 129.49 121.03 121.40 494,786 -13.55(-10.04%)
Jan 15, 2021 127.80 137.31 127.71 134.95 630,978 +7.53(+5.91%)
Jan 14, 2021 131.75 131.75 122.72 127.42 697,237 -8.66(-6.36%)
Jan 13, 2021 133.63 137.96 132.22 136.08 260,588 -0.28(-0.21%)
Jan 12, 2021 137.68 140.50 132.79 136.36 492,230 -2.92(-2.10%)
Jan 11, 2021 148.41 148.41 135.80 139.28 441,622 -4.70(-3.27%)
Jan 08, 2021 139.09 148.91 135.89 143.99 505,316 -0.38(-0.26%)
Jan 07, 2021 155.66 155.66 142.95 144.36 387,083 -18.26(-11.23%)
Jan 06, 2021 166.57 167.04 152.93 162.62 416,327 +1.41(+0.88%)
Jan 05, 2021 172.36 172.41 161.21 161.21 265,825 -9.79(-5.72%)
Jan 04, 2021 166.38 175.14 155.09 171.00 550,628 +2.17(+1.28%)
Dec 31, 2020 168.83 168.83 168.83 179,248 -2.17(-1.27%)
Dec 30, 2020 178.34 178.34 170.15 171.00 179,248 -9.03(-5.02%)
Dec 29, 2020 175.89 186.05 175.89 180.03 177,117 +1.32(+0.74%)
Dec 28, 2020 171.84 179.47 171.56 178.71 119,014 +0.56(+0.32%)
Dec 24, 2020 181.82 181.82 177.77 178.15 54,192 -5.36(-2.92%)
Dec 23, 2020 178.15 183.51 177.21 183.51 82,222 +4.42(+2.47%)
Dec 22, 2020 176.08 183.51 176.08 179.09 108,846 +0.38(+0.21%)
Dec 21, 2020 182.57 186.90 177.77 178.71 230,638 +3.20(+1.82%)
Dec 18, 2020 172.50 178.71 171.28 175.51 191,192 +2.54(+1.47%)
Dec 17, 2020 171.28 175.23 170.71 172.97 117,561 -1.03(-0.59%)
Dec 16, 2020 172.41 178.15 172.22 174.01 121,157 +0.28(+0.16%)
Dec 15, 2020 174.67 178.15 172.22 173.73 189,615 -7.72(-4.25%)
Dec 14, 2020 183.23 183.89 178.34 181.44 226,456 -6.40(-3.41%)
Dec 11, 2020 186.34 194.15 184.16 187.84 412,913 +5.08(+2.78%)
Dec 10, 2020 187.00 188.78 178.15 182.76 303,273 +0.66(+0.36%)
Dec 09, 2020 168.83 185.11 166.38 182.10 500,465 +14.49(+8.65%)
Dec 08, 2020 171.00 172.50 165.82 167.61 215,612 -2.07(-1.22%)
Dec 07, 2020 169.87 174.57 169.11 169.68 230,627 -2.16(-1.26%)
Dec 04, 2020 185.11 186.15 171.84 171.84 418,141 -16.00(-8.52%)
Dec 03, 2020 185.49 188.59 181.82 187.84 206,845 -0.38(-0.20%)
Dec 02, 2020 191.89 192.36 185.49 188.22 191,189 -1.32(-0.69%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.