Direxion Daily Semiconductor Bear 3X Shares (SOXS)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:37AM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 44.82 | 43.46 | 42.64 | 43.00 | 43.00 | 1,638,638 |
| 22 abr 2024 | 44.82 | 46.56 | 42.99 | 43.97 | 43.97 | 19,547,600 |
| 19 abr 2024 | 42.37 | 46.84 | 41.63 | 46.13 | 46.13 | 32,365,100 |
| 18 abr 2024 | 40.03 | 41.66 | 39.23 | 41.27 | 41.27 | 25,481,800 |
| 17 abr 2024 | 35.88 | 39.39 | 35.61 | 39.15 | 39.15 | 27,627,700 |
| 16 abr 2024 | 36.57 | 37.11 | 35.31 | 35.86 | 35.86 | 15,464,900 |
| 15 abr 2024 | 33.82 | 37.19 | 33.48 | 36.62 | 36.62 | 15,252,300 |
| 15 abr 2024 | 1:10 División de acciones | |||||
| 12 abr 2024 | 33.90 | 35.50 | 33.70 | 35.20 | 35.20 | 11,700,930 |
| 11 abr 2024 | 33.80 | 34.70 | 31.90 | 32.10 | 32.10 | 11,212,230 |
| 10 abr 2024 | 34.30 | 35.00 | 33.10 | 34.30 | 34.30 | 17,446,660 |
| 09 abr 2024 | 32.60 | 34.40 | 32.30 | 32.70 | 32.70 | 10,895,390 |
| 08 abr 2024 | 33.30 | 34.10 | 32.80 | 33.70 | 33.70 | 8,620,860 |
| 05 abr 2024 | 34.70 | 35.40 | 33.20 | 33.90 | 33.90 | 15,837,970 |
| 04 abr 2024 | 31.00 | 35.40 | 30.80 | 35.20 | 35.20 | 14,682,970 |
| 03 abr 2024 | 33.80 | 33.80 | 31.60 | 32.30 | 32.30 | 12,847,940 |
| 02 abr 2024 | 32.60 | 33.60 | 32.40 | 32.50 | 32.50 | 11,856,690 |
| 01 abr 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 Dividendo | |||||
| 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 ene 2024 | 53.70 | 54.90 | 50.70 | 53.50 | 52.89 | 17,128,960 |
| 30 ene 2024 | 49.80 | 51.90 | 48.90 | 51.20 | 50.62 | 9,816,890 |
| 29 ene 2024 | 50.30 | 51.40 | 48.90 | 49.10 | 48.54 | 8,496,350 |
| 26 ene 2024 | 49.40 | 51.00 | 48.70 | 50.60 | 50.02 | 13,269,760 |
| 25 ene 2024 | 43.70 | 47.50 | 43.70 | 46.70 | 46.17 | 15,137,590 |
| 24 ene 2024 | 46.70 | 47.90 | 44.20 | 46.30 | 45.77 | 17,423,360 |
| 23 ene 2024 | 49.30 | 50.70 | 48.10 | 48.40 | 47.85 | 7,999,500 |
| 22 ene 2024 | 48.70 | 50.70 | 47.30 | 49.30 | 48.74 | 11,175,380 |
| 19 ene 2024 | 54.20 | 55.20 | 49.60 | 49.80 | 49.23 | 13,657,120 |
| 18 ene 2024 | 57.60 | 59.50 | 56.10 | 56.40 | 55.76 | 16,158,000 |
| 17 ene 2024 | 62.60 | 65.50 | 62.20 | 62.40 | 61.69 | 12,662,820 |
| 16 ene 2024 | 63.30 | 64.30 | 59.40 | 60.80 | 60.11 | 11,654,180 |
| 12 ene 2024 | 62.40 | 64.40 | 61.40 | 63.40 | 62.68 | 6,599,280 |
| 11 ene 2024 | 63.10 | 66.30 | 61.30 | 62.40 | 61.69 | 11,780,510 |
| 10 ene 2024 | 62.20 | 65.50 | 62.00 | 63.00 | 62.28 | 6,930,810 |
| 09 ene 2024 | 64.60 | 64.90 | 61.00 | 62.50 | 61.79 | 7,629,510 |
| 08 ene 2024 | 67.80 | 68.00 | 61.90 | 62.50 | 61.79 | 8,720,780 |
| 05 ene 2024 | 70.00 | 70.70 | 67.30 | 69.20 | 68.41 | 9,523,770 |
| 04 ene 2024 | 71.90 | 72.30 | 68.20 | 70.30 | 69.50 | 10,831,500 |
| 03 ene 2024 | 67.70 | 69.30 | 66.60 | 68.50 | 67.72 | 10,774,610 |
| 02 ene 2024 | 60.80 | 65.80 | 60.80 | 64.30 | 63.57 | 11,459,990 |
| 29 dic 2023 | 56.70 | 59.00 | 56.40 | 58.20 | 57.54 | 6,971,380 |
| 28 dic 2023 | 56.00 | 56.90 | 55.60 | 56.60 | 55.95 | 3,772,920 |
| 27 dic 2023 | 56.00 | 57.20 | 55.60 | 56.50 | 55.85 | 5,548,660 |
| 26 dic 2023 | 59.00 | 59.10 | 55.90 | 56.70 | 56.05 | 6,270,590 |
| 22 dic 2023 | 59.70 | 61.20 | 58.70 | 59.80 | 59.12 | 6,492,250 |
| 21 dic 2023 | 61.60 | 62.50 | 60.00 | 60.40 | 59.71 | 9,360,140 |
| 21 dic 2023 | 0.07 Dividendo | |||||
| 20 dic 2023 | 62.10 | 66.40 | 61.30 | 66.30 | 65.47 | 9,170,620 |
| 19 dic 2023 | 61.90 | 62.00 | 60.60 | 61.10 | 60.34 | 5,262,440 |
| 18 dic 2023 | 61.40 | 63.70 | 61.10 | 61.90 | 61.13 | 6,632,510 |
| 15 dic 2023 | 61.70 | 61.90 | 59.30 | 61.50 | 60.73 | 10,668,310 |
| 14 dic 2023 | 66.00 | 66.10 | 61.40 | 62.20 | 61.42 | 12,211,160 |
| 13 dic 2023 | 70.90 | 71.70 | 66.30 | 67.50 | 66.66 | 8,925,560 |
| 12 dic 2023 | 73.60 | 74.00 | 70.80 | 71.00 | 70.12 | 6,802,310 |
| 11 dic 2023 | 78.40 | 78.70 | 71.60 | 72.50 | 71.60 | 10,100,900 |
| 08 dic 2023 | 83.30 | 83.40 | 79.50 | 80.70 | 79.69 | 7,785,340 |
| 07 dic 2023 | 87.40 | 88.30 | 81.60 | 82.60 | 81.57 | 7,724,450 |
| 06 dic 2023 | 84.20 | 89.90 | 84.00 | 89.70 | 88.58 | 5,639,250 |
| 05 dic 2023 | 88.90 | 90.10 | 87.20 | 87.90 | 86.80 | 5,842,570 |
| 04 dic 2023 | 86.20 | 90.00 | 85.80 | 86.30 | 85.22 | 6,483,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.