SOXX returned 41.2% in 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $38.09 | $38.26 | $37.24 | $37.37 | 3,403,800 |
December 29 2016 | $37.79 | $37.95 | $37.55 | $37.95 | 1,046,700 |
December 28 2016 | $38.92 | $38.95 | $37.94 | $37.96 | 1,738,500 |
December 27 2016 | $38.30 | $38.75 | $38.28 | $38.69 | 1,408,500 |
December 23 2016 | $37.99 | $38.24 | $37.93 | $38.22 | 480,000 |
December 22 2016 | $38.26 | $38.27 | $37.88 | $38.03 | 869,400 |
December 21 2016 | $37.92 | $38.01 | $37.78 | $37.84 | 787,200 |
December 20 2016 | $37.86 | $37.92 | $37.68 | $37.84 | 2,156,700 |
December 19 2016 | $37.22 | $37.63 | $37.17 | $37.49 | 1,245,600 |
December 16 2016 | $37.72 | $37.80 | $36.95 | $37.12 | 1,474,200 |
December 15 2016 | $37.02 | $37.66 | $36.96 | $37.50 | 2,221,200 |
December 14 2016 | $36.92 | $37.11 | $36.74 | $36.87 | 1,989,300 |
December 13 2016 | $36.60 | $37.14 | $36.56 | $36.90 | 1,004,100 |
December 12 2016 | $36.62 | $36.68 | $36.19 | $36.48 | 2,093,700 |
December 09 2016 | $37.19 | $37.26 | $36.51 | $36.77 | 1,004,400 |
December 08 2016 | $36.67 | $37.11 | $36.62 | $36.89 | 1,262,700 |
December 07 2016 | $35.81 | $36.66 | $35.69 | $36.57 | 1,300,500 |
December 06 2016 | $35.44 | $35.87 | $35.44 | $35.83 | 1,454,700 |
December 05 2016 | $35.22 | $35.46 | $34.99 | $35.34 | 1,120,500 |
December 02 2016 | $34.44 | $34.98 | $34.33 | $34.92 | 2,997,000 |
December 01 2016 | $36.24 | $36.24 | $34.29 | $34.49 | 3,488,400 |
November 30 2016 | $36.46 | $36.55 | $36.25 | $36.26 | 591,900 |
November 29 2016 | $36.51 | $36.69 | $36.30 | $36.47 | 1,172,700 |
November 28 2016 | $36.56 | $36.71 | $36.48 | $36.54 | 661,500 |
November 25 2016 | $36.65 | $36.67 | $36.49 | $36.65 | 411,900 |