SOXX has returned 67.1% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 15 2026 | $500.43 | $517.12 | $495.78 | $514.71 | 16,480,000 |
October 14 2026 | $531.88 | $534.42 | $517.47 | $519.42 | 10,672,400 |
October 13 2026 | $530.71 | $544.34 | $527.16 | $543.90 | 8,254,605 |
October 12 2026 | $552.64 | $552.87 | $543.34 | $544.85 | 7,174,200 |
October 09 2026 | $571.01 | $571.34 | $557.26 | $559.40 | 5,026,300 |
October 08 2026 | $573.30 | $579.25 | $555.81 | $563.28 | 10,355,100 |
October 07 2026 | $576.74 | $583.89 | $574.13 | $582.82 | 4,968,600 |
October 06 2026 | $593.54 | $596.39 | $588.64 | $589.45 | 4,432,600 |
October 05 2026 | $586.61 | $590.00 | $582.08 | $589.51 | 4,233,000 |
October 02 2026 | $590.91 | $596.44 | $587.25 | $588.90 | 6,877,400 |
October 01 2026 | $569.19 | $579.98 | $564.04 | $576.33 | 6,085,800 |
September 30 2026 | $568.73 | $572.32 | $564.01 | $568.64 | 4,481,500 |
September 29 2026 | $569.79 | $574.47 | $565.30 | $567.44 | 5,131,500 |
September 28 2026 | $568.71 | $570.87 | $551.95 | $560.79 | 7,348,500 |
September 25 2026 | $569.48 | $575.69 | $567.35 | $572.68 | 4,719,500 |
September 24 2026 | $554.90 | $566.81 | $553.24 | $566.07 | 4,925,900 |
September 23 2026 | $570.40 | $571.55 | $557.05 | $565.72 | 9,984,400 |
September 22 2026 | $553.76 | $573.52 | $553.36 | $572.78 | 6,322,800 |
September 21 2026 | $545.08 | $562.20 | $541.47 | $559.34 | 7,966,100 |
September 18 2026 | $522.71 | $533.32 | $522.38 | $533.07 | 6,348,600 |
September 17 2026 | $517.09 | $520.42 | $514.80 | $519.10 | 6,790,700 |
September 16 2026 | $506.71 | $510.37 | $496.81 | $502.06 | 8,358,900 |
September 15 2026 | $502.55 | $504.74 | $496.58 | $498.85 | 6,014,200 |
September 14 2026 | $496.85 | $502.85 | $494.83 | $497.08 | 11,265,500 |
September 11 2026 | $524.90 | $530.69 | $520.79 | $526.73 | 5,663,000 |