SOXX has returned 30.1% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 02 2025 | $281.50 | $282.54 | $279.61 | $281.69 | 7,246,500 |
October 01 2025 | $269.38 | $276.70 | $268.88 | $276.34 | 7,799,179 |
September 30 2025 | $268.78 | $271.45 | $267.79 | $271.12 | 7,075,874 |
September 29 2025 | $271.68 | $272.78 | $268.87 | $268.93 | 5,831,995 |
September 26 2025 | $268.53 | $269.42 | $265.74 | $268.83 | 7,244,300 |
September 25 2025 | $264.58 | $268.94 | $261.80 | $268.24 | 11,157,800 |
September 24 2025 | $268.74 | $269.76 | $265.61 | $269.10 | 7,825,500 |
September 23 2025 | $270.79 | $272.13 | $267.91 | $269.51 | 6,068,300 |
September 22 2025 | $266.65 | $270.66 | $266.58 | $269.83 | 5,721,400 |
September 19 2025 | $267.30 | $267.40 | $263.60 | $265.86 | 5,839,100 |
September 18 2025 | $265.06 | $268.98 | $264.14 | $267.57 | 12,601,600 |
September 17 2025 | $257.94 | $260.74 | $254.83 | $258.53 | 6,566,900 |
September 16 2025 | $258.29 | $259.05 | $256.58 | $258.58 | 7,543,300 |
September 15 2025 | $254.66 | $257.30 | $254.00 | $257.26 | 7,239,200 |
September 12 2025 | $255.27 | $255.86 | $253.63 | $255.10 | 7,144,200 |
September 11 2025 | $254.28 | $255.97 | $254.09 | $254.65 | 10,286,200 |
September 10 2025 | $252.50 | $253.68 | $251.33 | $252.92 | 13,398,400 |
September 09 2025 | $248.59 | $249.16 | $246.71 | $248.54 | 9,305,200 |
September 08 2025 | $247.89 | $249.40 | $247.04 | $248.33 | 10,290,500 |
September 05 2025 | $247.33 | $247.98 | $243.62 | $246.53 | 17,105,500 |
September 04 2025 | $239.56 | $244.01 | $238.25 | $243.66 | 11,842,200 |
September 03 2025 | $242.72 | $242.91 | $238.73 | $241.17 | 5,473,300 |
September 02 2025 | $238.17 | $242.42 | $237.65 | $242.32 | 6,659,200 |
August 29 2025 | $248.42 | $248.42 | $243.66 | $244.81 | 8,672,600 |
August 28 2025 | $251.79 | $253.79 | $250.37 | $252.02 | 5,060,200 |
