SOXX has returned -10.8% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 09 2025 | $194.48 | $195.63 | $192.28 | $193.94 | 2,807,400 |
May 08 2025 | $192.51 | $195.04 | $190.47 | $191.74 | 3,457,700 |
May 07 2025 | $186.58 | $190.58 | $184.81 | $190.04 | 3,001,100 |
May 06 2025 | $185.26 | $188.25 | $184.27 | $186.77 | 2,844,600 |
May 05 2025 | $188.19 | $190.46 | $187.93 | $188.57 | 3,323,200 |
May 02 2025 | $187.95 | $191.87 | $187.83 | $190.03 | 4,581,400 |
May 01 2025 | $186.00 | $187.35 | $183.47 | $183.59 | 3,997,600 |
April 30 2025 | $178.00 | $184.38 | $176.77 | $183.84 | 3,580,500 |
April 29 2025 | $182.24 | $184.54 | $181.25 | $182.51 | 3,527,000 |
April 28 2025 | $183.89 | $185.76 | $180.44 | $184.48 | 2,875,400 |
April 25 2025 | $181.20 | $186.12 | $180.66 | $184.81 | 4,224,900 |
April 24 2025 | $177.80 | $183.56 | $176.54 | $183.03 | 6,873,400 |
April 23 2025 | $175.25 | $177.14 | $172.35 | $173.07 | 7,323,800 |
April 22 2025 | $165.23 | $168.02 | $164.62 | $166.82 | 4,996,000 |
April 21 2025 | $163.14 | $163.90 | $160.26 | $163.64 | 4,769,700 |
April 17 2025 | $168.57 | $168.75 | $164.81 | $166.55 | 4,921,000 |
April 16 2025 | $166.33 | $169.58 | $161.83 | $167.39 | 10,205,000 |
April 15 2025 | $174.32 | $176.63 | $173.25 | $174.11 | 3,201,100 |
April 14 2025 | $177.55 | $177.55 | $170.79 | $173.40 | 5,657,400 |
April 11 2025 | $166.98 | $173.11 | $164.42 | $172.26 | 9,890,900 |
April 10 2025 | $174.56 | $175.65 | $162.39 | $168.61 | 14,499,000 |
April 09 2025 | $156.10 | $185.56 | $154.94 | $183.62 | 23,539,500 |
April 08 2025 | $167.64 | $169.85 | $151.11 | $154.86 | 11,023,300 |
April 07 2025 | $152.03 | $170.42 | $148.31 | $161.27 | 18,686,500 |
April 04 2025 | $163.92 | $165.77 | $154.61 | $157.63 | 13,988,400 |
