The average closing price for SOXX in 2022 was $130.67. It was down 35.5% for the year. The latest price is $190.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $112.51 | $114.23 | $111.70 | $114.04 | 2,010,000 |
December 29 2022 | $112.42 | $114.68 | $112.00 | $114.15 | 3,263,100 |
December 28 2022 | $111.55 | $112.91 | $110.16 | $110.62 | 2,682,000 |
December 27 2022 | $113.43 | $113.53 | $111.75 | $112.27 | 3,494,400 |
December 23 2022 | $113.25 | $114.34 | $112.09 | $114.34 | 2,571,900 |
December 22 2022 | $116.74 | $116.92 | $111.83 | $114.24 | 5,403,300 |
December 21 2022 | $117.24 | $119.44 | $117.01 | $119.05 | 2,291,700 |
December 20 2022 | $115.68 | $117.50 | $115.42 | $116.43 | 2,275,500 |
December 19 2022 | $118.49 | $118.76 | $115.93 | $117.14 | 2,231,700 |
December 16 2022 | $118.88 | $119.91 | $117.44 | $118.61 | 2,465,700 |
December 15 2022 | $122.17 | $122.70 | $119.35 | $119.51 | 3,881,100 |
December 14 2022 | $126.39 | $127.90 | $123.34 | $124.79 | 3,972,000 |
December 13 2022 | $130.18 | $130.74 | $125.11 | $126.69 | 4,521,000 |
December 12 2022 | $121.79 | $124.69 | $121.16 | $124.55 | 2,178,900 |
December 09 2022 | $122.99 | $124.55 | $121.95 | $122.39 | 1,749,000 |
December 08 2022 | $120.79 | $123.62 | $119.99 | $123.53 | 2,694,300 |
December 07 2022 | $119.03 | $120.90 | $118.81 | $120.06 | 2,111,400 |
December 06 2022 | $122.89 | $123.02 | $119.10 | $120.32 | 2,182,200 |
December 05 2022 | $123.63 | $124.83 | $121.79 | $122.90 | 2,709,300 |
December 02 2022 | $122.74 | $124.67 | $122.12 | $124.48 | 3,110,400 |
December 01 2022 | $127.56 | $127.69 | $124.15 | $125.90 | 4,130,700 |
November 30 2022 | $120.08 | $126.90 | $118.97 | $126.81 | 4,166,100 |
November 29 2022 | $120.46 | $121.14 | $118.90 | $119.64 | 1,828,200 |
November 28 2022 | $121.65 | $122.94 | $119.27 | $120.10 | 3,197,700 |
November 25 2022 | $124.08 | $124.51 | $123.18 | $123.18 | 1,164,000 |
Daily pricing data for SOXX dates back to 7/13/2001, and may be incomplete.
