The average closing price for SOXX in 2021 was $145.22. It was up 43.2% for the year. The latest price is $190.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $176.39 | $177.57 | $175.66 | $175.68 | 1,217,400 |
December 30 2021 | $177.85 | $178.59 | $175.66 | $176.21 | 1,361,700 |
December 29 2021 | $177.89 | $179.34 | $177.14 | $178.23 | 1,254,900 |
December 28 2021 | $180.77 | $180.80 | $177.13 | $177.96 | 1,974,900 |
December 27 2021 | $175.78 | $179.98 | $175.74 | $179.94 | 2,503,500 |
December 23 2021 | $173.81 | $176.28 | $173.81 | $175.14 | 2,100,300 |
December 22 2021 | $170.80 | $173.46 | $169.91 | $173.46 | 2,134,800 |
December 21 2021 | $169.44 | $171.76 | $167.12 | $171.68 | 1,624,200 |
December 20 2021 | $164.58 | $166.99 | $163.90 | $165.70 | 2,145,900 |
December 17 2021 | $165.76 | $169.67 | $165.20 | $167.01 | 2,702,100 |
December 16 2021 | $175.75 | $176.25 | $166.40 | $167.41 | 2,797,800 |
December 15 2021 | $169.19 | $175.20 | $166.91 | $175.04 | 2,344,200 |
December 14 2021 | $167.58 | $169.73 | $166.64 | $168.84 | 2,888,100 |
December 13 2021 | $174.99 | $175.07 | $169.36 | $169.66 | 2,286,600 |
December 10 2021 | $175.89 | $176.73 | $172.15 | $174.30 | 2,020,500 |
December 09 2021 | $175.69 | $177.45 | $172.52 | $172.67 | 1,674,000 |
December 08 2021 | $176.95 | $177.11 | $174.91 | $176.74 | 1,666,500 |
December 07 2021 | $173.14 | $178.24 | $173.14 | $177.89 | 2,692,200 |
December 06 2021 | $169.24 | $169.87 | $164.05 | $169.35 | 2,091,600 |
December 03 2021 | $172.40 | $174.11 | $167.66 | $169.57 | 2,490,900 |
December 02 2021 | $168.00 | $171.18 | $166.72 | $170.00 | 3,124,500 |
December 01 2021 | $173.63 | $176.69 | $169.74 | $169.75 | 3,112,500 |
November 30 2021 | $173.48 | $175.11 | $169.66 | $171.12 | 3,264,300 |
November 29 2021 | $170.21 | $174.56 | $169.57 | $174.17 | 2,412,300 |
November 26 2021 | $169.27 | $170.80 | $166.49 | $167.72 | 2,448,000 |
Daily pricing data for SOXX dates back to 7/13/2001, and may be incomplete.
