SOXX returned 65.8% in 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $78.70 | $79.37 | $78.67 | $79.33 | 604,500 |
December 30 2019 | $79.70 | $79.70 | $78.57 | $79.12 | 1,118,700 |
December 27 2019 | $80.20 | $80.20 | $79.45 | $79.72 | 1,104,000 |
December 26 2019 | $80.12 | $80.12 | $79.58 | $79.87 | 654,000 |
December 24 2019 | $79.83 | $79.85 | $79.38 | $79.78 | 504,300 |
December 23 2019 | $80.02 | $80.06 | $79.55 | $79.65 | 1,356,300 |
December 20 2019 | $79.20 | $79.59 | $78.83 | $79.40 | 1,035,600 |
December 19 2019 | $78.33 | $78.65 | $77.96 | $78.65 | 1,063,500 |
December 18 2019 | $78.22 | $78.22 | $77.74 | $78.02 | 963,900 |
December 17 2019 | $78.14 | $78.21 | $77.66 | $78.06 | 974,100 |
December 16 2019 | $77.82 | $78.39 | $77.65 | $77.71 | 2,099,100 |
December 13 2019 | $77.36 | $78.15 | $76.63 | $76.98 | 1,735,800 |
December 12 2019 | $75.16 | $77.45 | $75.16 | $77.32 | 2,190,300 |
December 11 2019 | $73.96 | $75.39 | $73.91 | $75.28 | 1,458,900 |
December 10 2019 | $73.84 | $74.25 | $73.49 | $73.76 | 522,600 |
December 09 2019 | $73.96 | $74.03 | $73.44 | $73.45 | 492,900 |
December 06 2019 | $73.64 | $74.00 | $73.51 | $73.79 | 1,002,300 |
December 05 2019 | $72.88 | $73.04 | $72.42 | $72.74 | 1,404,600 |
December 04 2019 | $72.23 | $72.69 | $72.17 | $72.38 | 1,081,500 |
December 03 2019 | $70.81 | $71.32 | $70.47 | $71.25 | 1,932,300 |
December 02 2019 | $73.58 | $73.65 | $72.22 | $72.37 | 1,428,900 |
November 29 2019 | $74.05 | $74.05 | $73.41 | $73.50 | 615,000 |
November 27 2019 | $74.06 | $74.31 | $73.97 | $74.30 | 775,200 |
November 26 2019 | $73.92 | $74.03 | $73.43 | $73.76 | 2,139,600 |
November 25 2019 | $73.00 | $74.11 | $73.00 | $74.04 | 1,229,100 |