SOXX returned 50.8% in 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $120.89 | $121.34 | $120.01 | $121.15 | 1,193,100 |
December 30 2020 | $119.43 | $120.97 | $119.32 | $120.77 | 1,159,800 |
December 29 2020 | $119.70 | $119.70 | $117.46 | $118.78 | 1,334,700 |
December 28 2020 | $120.61 | $120.68 | $118.91 | $119.08 | 1,108,500 |
December 24 2020 | $118.79 | $119.27 | $118.43 | $119.21 | 574,200 |
December 23 2020 | $119.25 | $119.45 | $118.06 | $118.16 | 1,257,000 |
December 22 2020 | $119.26 | $119.34 | $118.06 | $119.05 | 668,700 |
December 21 2020 | $118.25 | $119.33 | $117.25 | $119.23 | 1,799,700 |
December 18 2020 | $120.64 | $120.86 | $119.14 | $119.76 | 1,160,100 |
December 17 2020 | $121.05 | $121.05 | $119.95 | $120.48 | 1,240,200 |
December 16 2020 | $120.75 | $120.75 | $119.31 | $120.26 | 1,342,500 |
December 15 2020 | $120.13 | $120.59 | $119.35 | $120.19 | 1,102,500 |
December 14 2020 | $118.32 | $119.25 | $118.06 | $118.54 | 1,313,400 |
December 11 2020 | $117.54 | $118.05 | $115.94 | $117.23 | 1,605,900 |
December 10 2020 | $117.53 | $119.40 | $117.14 | $118.38 | 1,967,400 |
December 09 2020 | $121.52 | $122.33 | $117.82 | $118.54 | 1,949,400 |
December 08 2020 | $121.50 | $122.46 | $120.91 | $121.98 | 1,203,000 |
December 07 2020 | $121.66 | $121.68 | $120.43 | $121.59 | 1,657,800 |
December 04 2020 | $118.30 | $121.05 | $118.11 | $120.98 | 1,624,500 |
December 03 2020 | $118.30 | $118.99 | $117.61 | $117.77 | 1,096,800 |
December 02 2020 | $116.94 | $118.19 | $116.82 | $117.61 | 2,141,400 |
December 01 2020 | $116.38 | $118.01 | $116.00 | $117.27 | 2,005,200 |
November 30 2020 | $114.24 | $115.50 | $112.79 | $115.37 | 1,874,100 |
November 27 2020 | $113.42 | $114.71 | $113.42 | $114.05 | 1,713,300 |
November 25 2020 | $113.12 | $113.57 | $112.24 | $112.70 | 974,100 |