SOXX has returned 38.3% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $310.20 | $311.60 | $297.97 | $299.48 | 13,813,631 |
December 11 2025 | $312.80 | $314.78 | $305.79 | $314.52 | 6,504,700 |
December 10 2025 | $312.01 | $317.35 | $310.56 | $316.33 | 5,093,800 |
December 09 2025 | $310.78 | $312.85 | $309.44 | $312.18 | 2,775,300 |
December 08 2025 | $311.93 | $314.08 | $309.87 | $312.76 | 3,620,900 |
December 05 2025 | $309.30 | $312.83 | $308.93 | $309.40 | 4,338,100 |
December 04 2025 | $307.84 | $308.27 | $304.59 | $306.28 | 4,639,700 |
December 03 2025 | $304.50 | $309.57 | $301.47 | $309.36 | 3,867,100 |
December 02 2025 | $300.45 | $304.84 | $298.69 | $302.84 | 5,086,900 |
December 01 2025 | $292.87 | $299.42 | $292.53 | $296.92 | 3,933,000 |
November 28 2025 | $293.25 | $296.99 | $291.83 | $296.74 | 3,038,000 |
November 26 2025 | $286.72 | $294.08 | $286.61 | $291.39 | 5,818,300 |
November 25 2025 | $278.96 | $284.34 | $272.76 | $283.58 | 5,942,800 |
November 24 2025 | $273.78 | $284.05 | $273.62 | $282.70 | 6,424,800 |
November 21 2025 | $268.27 | $274.76 | $260.44 | $270.83 | 15,355,900 |
November 20 2025 | $288.90 | $289.99 | $267.00 | $268.10 | 13,398,300 |
November 19 2025 | $278.14 | $285.14 | $276.82 | $281.61 | 5,108,100 |
November 18 2025 | $279.54 | $281.41 | $274.09 | $276.98 | 11,103,100 |
November 17 2025 | $286.07 | $291.53 | $280.24 | $283.56 | 8,188,700 |
November 14 2025 | $280.62 | $292.80 | $279.41 | $288.52 | 7,142,000 |
November 13 2025 | $295.94 | $297.13 | $286.45 | $289.38 | 10,980,600 |
November 12 2025 | $300.22 | $301.69 | $297.50 | $299.67 | 4,145,000 |
November 11 2025 | $299.04 | $300.02 | $294.69 | $295.15 | 5,877,900 |
November 10 2025 | $302.44 | $303.36 | $298.54 | $302.00 | 6,030,800 |
November 07 2025 | $292.64 | $294.45 | $283.59 | $294.38 | 13,798,600 |
