SOXX returned 74.6% in 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $13.89 | $13.92 | $13.76 | $13.76 | 138,000 |
December 30 2009 | $13.61 | $13.85 | $13.61 | $13.85 | 169,800 |
December 29 2009 | $13.68 | $13.69 | $13.56 | $13.66 | 588,300 |
December 28 2009 | $13.85 | $13.87 | $13.61 | $13.68 | 395,100 |
December 24 2009 | $13.69 | $13.81 | $13.69 | $13.81 | 60,600 |
December 23 2009 | $13.70 | $13.72 | $13.59 | $13.65 | 417,900 |
December 22 2009 | $13.60 | $13.68 | $13.59 | $13.63 | 999,600 |
December 21 2009 | $13.37 | $13.55 | $13.37 | $13.55 | 317,700 |
December 18 2009 | $13.13 | $13.26 | $13.07 | $13.24 | 188,700 |
December 17 2009 | $13.19 | $13.28 | $13.07 | $13.08 | 125,400 |
December 16 2009 | $13.11 | $13.42 | $13.11 | $13.28 | 228,000 |
December 15 2009 | $13.11 | $13.24 | $13.04 | $13.09 | 462,600 |
December 14 2009 | $13.07 | $13.16 | $13.00 | $13.15 | 221,100 |
December 11 2009 | $13.09 | $13.11 | $12.91 | $12.96 | 233,700 |
December 10 2009 | $13.13 | $13.24 | $13.05 | $13.06 | 436,800 |
December 09 2009 | $13.05 | $13.11 | $12.94 | $13.09 | 188,700 |
December 08 2009 | $13.07 | $13.13 | $12.91 | $13.03 | 453,000 |
December 07 2009 | $13.00 | $13.23 | $13.00 | $13.11 | 378,900 |
December 04 2009 | $12.92 | $13.11 | $12.75 | $13.00 | 310,800 |
December 03 2009 | $12.64 | $12.94 | $12.64 | $12.80 | 260,700 |
December 02 2009 | $12.51 | $12.73 | $12.44 | $12.64 | 222,900 |
December 01 2009 | $12.17 | $12.49 | $12.17 | $12.45 | 189,000 |
November 30 2009 | $12.06 | $12.07 | $11.89 | $12.06 | 163,800 |
November 27 2009 | $11.82 | $12.12 | $11.80 | $12.04 | 215,700 |
November 25 2009 | $12.17 | $12.24 | $12.17 | $12.21 | 110,700 |