SOXX has returned 10.1% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 02 2026 | $325.11 | $340.39 | $325.03 | $339.61 | 6,521,000 |
April 01 2026 | $333.49 | $342.65 | $332.35 | $338.54 | 10,130,800 |
March 31 2026 | $315.60 | $329.18 | $314.88 | $328.66 | 14,036,500 |
March 30 2026 | $326.75 | $327.63 | $307.26 | $309.79 | 13,204,800 |
March 27 2026 | $326.84 | $329.95 | $322.16 | $323.48 | 6,334,800 |
March 26 2026 | $339.45 | $339.89 | $328.52 | $328.85 | 10,172,400 |
March 25 2026 | $344.17 | $347.68 | $342.14 | $345.25 | 5,869,000 |
March 24 2026 | $333.79 | $343.22 | $333.62 | $341.02 | 5,287,500 |
March 23 2026 | $340.12 | $344.93 | $335.12 | $336.59 | 8,151,000 |
March 20 2026 | $339.71 | $341.25 | $327.94 | $332.51 | 9,441,300 |
March 19 2026 | $328.76 | $342.77 | $326.76 | $340.20 | 8,292,100 |
March 18 2026 | $340.53 | $343.44 | $338.29 | $338.29 | 6,363,900 |
March 17 2026 | $340.56 | $341.16 | $336.79 | $340.25 | 4,472,100 |
March 16 2026 | $338.68 | $341.83 | $336.11 | $337.62 | 8,018,200 |
March 13 2026 | $333.67 | $338.19 | $329.59 | $331.12 | 6,450,800 |
March 12 2026 | $337.13 | $337.34 | $328.44 | $329.99 | 8,008,100 |
March 11 2026 | $340.29 | $345.19 | $340.24 | $341.88 | 6,215,100 |
March 10 2026 | $336.10 | $345.35 | $336.10 | $338.60 | 7,471,000 |
March 09 2026 | $318.11 | $336.96 | $316.03 | $336.16 | 9,824,600 |
March 06 2026 | $328.20 | $334.83 | $321.29 | $323.31 | 8,733,700 |
March 05 2026 | $338.69 | $343.51 | $330.37 | $337.55 | 7,239,300 |
March 04 2026 | $339.75 | $343.60 | $336.58 | $341.33 | 10,649,900 |
March 03 2026 | $337.88 | $339.10 | $330.69 | $334.57 | 17,946,100 |
March 02 2026 | $343.58 | $352.11 | $343.13 | $351.83 | 7,284,000 |
February 27 2026 | $349.38 | $353.81 | $348.13 | $352.07 | 6,250,200 |
