SOXX returned 39.3% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $52.86 | $52.86 | $52.23 | $52.23 | 760,200 |
December 28 2017 | $52.79 | $52.91 | $52.68 | $52.77 | 789,000 |
December 27 2017 | $52.46 | $52.89 | $52.39 | $52.63 | 794,100 |
December 26 2017 | $52.32 | $52.51 | $52.02 | $52.46 | 680,100 |
December 22 2017 | $52.83 | $53.01 | $52.63 | $52.99 | 877,800 |
December 21 2017 | $53.76 | $53.76 | $52.94 | $53.02 | 1,750,500 |
December 20 2017 | $53.76 | $53.82 | $53.12 | $53.58 | 1,342,200 |
December 19 2017 | $53.24 | $53.39 | $52.92 | $53.20 | 2,278,500 |
December 18 2017 | $52.77 | $53.28 | $52.50 | $53.25 | 3,488,700 |
December 15 2017 | $51.60 | $52.27 | $51.31 | $52.13 | 3,382,500 |
December 14 2017 | $51.42 | $51.67 | $51.20 | $51.33 | 889,200 |
December 13 2017 | $51.57 | $51.84 | $51.35 | $51.38 | 980,100 |
December 12 2017 | $51.79 | $51.79 | $51.32 | $51.39 | 1,307,700 |
December 11 2017 | $51.67 | $52.03 | $51.53 | $51.90 | 5,248,200 |
December 08 2017 | $52.45 | $52.47 | $51.54 | $51.59 | 1,965,900 |
December 07 2017 | $51.73 | $52.01 | $51.52 | $51.85 | 2,917,500 |
December 06 2017 | $50.68 | $51.45 | $50.47 | $51.35 | 2,170,500 |
December 05 2017 | $50.89 | $52.12 | $50.52 | $51.19 | 5,340,300 |
December 04 2017 | $53.03 | $53.09 | $50.83 | $51.15 | 4,886,400 |
December 01 2017 | $52.48 | $52.72 | $51.12 | $52.41 | 4,877,700 |
November 30 2017 | $53.28 | $53.53 | $52.65 | $52.98 | 4,293,300 |
November 29 2017 | $55.07 | $55.08 | $52.16 | $52.70 | 5,576,700 |
November 28 2017 | $55.32 | $55.32 | $54.79 | $55.13 | 1,971,300 |
November 27 2017 | $55.47 | $55.47 | $55.01 | $55.10 | 1,692,900 |
November 24 2017 | $55.54 | $55.84 | $55.47 | $55.80 | 556,800 |