SOXX returned 43.2% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $175.27 | $176.44 | $174.55 | $174.57 | 1,217,400 |
December 30 2021 | $176.72 | $177.45 | $174.55 | $175.09 | 1,361,700 |
December 29 2021 | $176.76 | $178.20 | $176.01 | $177.10 | 1,254,900 |
December 28 2021 | $179.63 | $179.65 | $176.01 | $176.83 | 1,974,900 |
December 27 2021 | $174.67 | $178.84 | $174.63 | $178.80 | 2,503,500 |
December 23 2021 | $172.71 | $175.16 | $172.70 | $174.03 | 2,100,300 |
December 22 2021 | $169.71 | $172.36 | $168.83 | $172.36 | 2,134,800 |
December 21 2021 | $168.36 | $170.67 | $166.06 | $170.59 | 1,624,200 |
December 20 2021 | $163.54 | $165.93 | $162.85 | $164.65 | 2,145,900 |
December 17 2021 | $164.70 | $168.60 | $164.15 | $165.95 | 2,702,100 |
December 16 2021 | $174.64 | $175.13 | $165.35 | $166.34 | 2,797,800 |
December 15 2021 | $168.11 | $174.09 | $165.85 | $173.93 | 2,344,200 |
December 14 2021 | $166.51 | $168.66 | $165.59 | $167.77 | 2,888,100 |
December 13 2021 | $173.88 | $173.96 | $168.29 | $168.58 | 2,286,600 |
December 10 2021 | $174.78 | $175.61 | $171.05 | $173.20 | 2,020,500 |
December 09 2021 | $174.58 | $176.32 | $171.43 | $171.58 | 1,674,000 |
December 08 2021 | $175.83 | $175.98 | $173.80 | $175.62 | 1,666,500 |
December 07 2021 | $172.04 | $177.11 | $172.04 | $176.77 | 2,692,200 |
December 06 2021 | $168.16 | $168.79 | $163.01 | $168.27 | 2,091,600 |
December 03 2021 | $171.31 | $173.00 | $166.60 | $168.49 | 2,490,900 |
December 02 2021 | $166.93 | $170.09 | $165.66 | $168.92 | 3,124,500 |
December 01 2021 | $172.52 | $175.57 | $168.66 | $168.67 | 3,112,500 |
November 30 2021 | $172.38 | $174.00 | $168.58 | $170.03 | 3,264,300 |
November 29 2021 | $169.13 | $173.45 | $168.49 | $173.06 | 2,412,300 |
November 26 2021 | $168.19 | $169.72 | $165.43 | $166.66 | 2,448,000 |