Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Direxion Daily Semiconductor Bear 3X ETF (NY:SOXS)

18.87 -1.41 (-6.95%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2026 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 (%)
Apr 17, 2026 19.23 19.80 18.86 18.87 101,704,408 -1.41(-6.95%)
Apr 16, 2026 21.13 21.56 20.07 20.28 88,051,424 -0.66(-3.15%)
Apr 15, 2026 21.23 22.43 20.90 20.94 80,826,592 -0.11(-0.52%)
Apr 14, 2026 21.60 22.34 21.00 21.05 70,265,248 -1.37(-6.11%)
Apr 13, 2026 23.92 24.02 22.32 22.42 75,219,480 -1.27(-5.36%)
Apr 10, 2026 24.38 24.42 23.00 23.69 85,777,920 -1.51(-5.99%)
Apr 09, 2026 26.76 26.76 25.09 25.20 76,147,480 -1.76(-6.53%)
Apr 08, 2026 27.70 29.31 26.75 26.96 87,881,064 -6.47(-19.35%)
Apr 07, 2026 34.82 36.26 33.43 33.43 59,388,856 -1.12(-3.24%)
Apr 06, 2026 35.18 35.87 34.01 34.55 42,015,908 -1.38(-3.84%)
Apr 02, 2026 40.56 40.59 35.73 35.93 65,787,084 -0.33(-0.91%)
Apr 01, 2026 38.07 38.49 34.78 36.26 72,045,552 -3.60(-9.03%)
Mar 31, 2026 45.87 46.38 39.61 39.86 55,673,508 -8.88(-18.22%)
Mar 30, 2026 42.00 49.76 41.57 48.74 55,355,456 +5.64(+13.09%)
Mar 27, 2026 41.94 43.71 40.80 43.10 41,088,676 +1.92(+4.66%)
Mar 26, 2026 37.84 41.26 37.70 41.18 46,690,048 +5.16(+14.33%)
Mar 25, 2026 36.32 37.06 35.23 36.02 42,881,812 -1.44(-3.84%)
Mar 24, 2026 40.08 40.08 36.70 37.46 43,578,024 -1.73(-4.41%)
Mar 23, 2026 38.01 39.78 36.22 39.19 54,761,868 -1.47(-3.62%)
Mar 20, 2026 38.32 42.26 37.77 40.66 43,199,004 +2.55(+6.69%)
Mar 19, 2026 42.00 42.73 37.23 38.11 49,301,896 -0.59(-1.52%)
Mar 18, 2026 38.03 38.73 37.01 38.70 36,104,520 +0.63(+1.65%)
Mar 17, 2026 37.93 39.26 37.76 38.07 28,541,554 -0.79(-2.03%)
Mar 16, 2026 38.61 39.52 37.40 38.86 34,563,168 -2.44(-5.91%)
Mar 13, 2026 40.31 41.98 38.68 41.30 51,156,732 -0.45(-1.08%)
Mar 12, 2026 39.50 42.30 39.34 41.75 55,344,064 +4.02(+10.65%)
Mar 11, 2026 38.28 38.38 36.67 37.73 55,838,140 -1.09(-2.81%)
Mar 10, 2026 39.84 39.84 36.55 38.82 75,760,480 -0.96(-2.41%)
Mar 09, 2026 47.28 48.26 39.47 39.78 129,270,968 -5.39(-11.93%)
Mar 06, 2026 43.41 45.90 41.05 45.17 126,066,040 +5.08(+12.67%)
Mar 05, 2026 39.59 42.50 38.03 40.09 76,763,744 +38.16(+1977.20%)
Mar 04, 2026 1.965 2.030 1.890 1.930 854,566,848 -0.13(-6.31%)
Mar 03, 2026 2.000 2.120 1.990 2.060 1,258,652,672 +0.27(+15.08%)
Mar 02, 2026 1.930 1.930 1.790 1.790 994,894,528 +0.00(+0.00%)
Feb 27, 2026 1.830 1.850 1.760 1.790 729,193,472 +0.07(+4.07%)
Feb 26, 2026 1.600 1.810 1.595 1.720 986,669,120 +0.13(+8.18%)
Feb 25, 2026 1.600 1.610 1.570 1.590 356,044,352 -0.07(-4.22%)
Feb 24, 2026 1.665 1.720 1.620 1.660 604,769,216 -0.08(-4.60%)
Feb 23, 2026 1.730 1.790 1.680 1.740 493,197,440 +0.04(+2.35%)
Feb 20, 2026 1.800 1.800 1.670 1.700 757,322,304 -0.05(-2.86%)
Feb 19, 2026 1.780 1.810 1.740 1.750 539,697,024 +0.04(+2.34%)
Feb 18, 2026 1.745 1.790 1.660 1.710 582,456,576 -0.06(-3.39%)
Feb 17, 2026 1.850 1.910 1.730 1.770 821,159,808 +0.01(+0.57%)
Feb 13, 2026 1.780 1.860 1.720 1.760 660,021,056 -0.05(-2.76%)
Feb 12, 2026 1.650 1.820 1.620 1.810 856,112,640 +0.13(+7.74%)
Feb 11, 2026 1.720 1.830 1.660 1.680 873,092,608 -0.14(-7.69%)
Feb 10, 2026 1.790 1.880 1.770 1.820 449,283,008 +0.01(+0.55%)
Feb 09, 2026 1.930 1.950 1.770 1.810 423,782,432 -0.06(-3.21%)
Feb 06, 2026 2.110 2.130 1.850 1.870 586,081,216 -0.37(-16.52%)
Feb 05, 2026 2.310 2.370 2.130 2.240 978,436,160 +0.01(+0.45%)
Feb 04, 2026 2.030 2.360 1.980 2.230 1,070,167,744 +0.26(+13.20%)
Feb 03, 2026 1.810 2.100 1.790 1.970 779,863,936 +0.12(+6.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.