SOXX returned 38.1% in 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $21.11 | $21.23 | $21.11 | $21.23 | 887,100 |
December 30 2013 | $21.00 | $21.09 | $20.99 | $21.03 | 270,900 |
December 27 2013 | $21.00 | $21.05 | $20.99 | $21.00 | 1,479,600 |
December 26 2013 | $20.98 | $21.02 | $20.94 | $20.98 | 252,600 |
December 24 2013 | $20.88 | $20.97 | $20.88 | $20.90 | 77,100 |
December 23 2013 | $20.78 | $20.87 | $20.76 | $20.85 | 435,300 |
December 20 2013 | $20.53 | $20.74 | $20.53 | $20.69 | 908,400 |
December 19 2013 | $20.60 | $20.60 | $20.43 | $20.51 | 192,000 |
December 18 2013 | $20.50 | $20.65 | $20.19 | $20.60 | 381,000 |
December 17 2013 | $20.29 | $20.54 | $20.29 | $20.49 | 166,500 |
December 16 2013 | $20.27 | $20.40 | $20.16 | $20.28 | 281,700 |
December 13 2013 | $20.13 | $20.14 | $19.99 | $20.03 | 137,700 |
December 12 2013 | $20.23 | $20.25 | $20.03 | $20.07 | 168,600 |
December 11 2013 | $20.43 | $20.46 | $20.20 | $20.24 | 322,800 |
December 10 2013 | $20.45 | $20.51 | $20.38 | $20.41 | 130,800 |
December 09 2013 | $20.51 | $20.55 | $20.44 | $20.47 | 190,800 |
December 06 2013 | $20.40 | $20.47 | $20.39 | $20.42 | 279,000 |
December 05 2013 | $20.17 | $20.28 | $20.15 | $20.19 | 149,700 |
December 04 2013 | $20.20 | $20.28 | $20.01 | $20.14 | 844,500 |
December 03 2013 | $20.12 | $20.30 | $20.12 | $20.24 | 682,500 |
December 02 2013 | $20.21 | $20.27 | $20.14 | $20.17 | 175,200 |
November 29 2013 | $20.19 | $20.28 | $20.19 | $20.22 | 117,600 |
November 27 2013 | $20.07 | $20.21 | $20.01 | $20.19 | 1,223,400 |
November 26 2013 | $19.98 | $20.17 | $19.98 | $20.13 | 166,200 |
November 25 2013 | $19.99 | $20.00 | $19.82 | $19.96 | 74,700 |