SOXX has returned -12.6% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 02 2025 | $187.95 | $191.87 | $187.83 | $190.03 | 4,477,600 |
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 |
April 03 2025 | $179.75 | $181.14 | $169.99 | $170.36 | 9,982,600 |
April 02 2025 | $185.39 | $192.02 | $184.73 | $189.48 | 2,784,800 |
April 01 2025 | $187.45 | $188.34 | $183.80 | $188.27 | 3,108,800 |
March 31 2025 | $184.70 | $188.30 | $182.12 | $188.17 | 3,843,000 |
March 28 2025 | $193.29 | $194.24 | $187.44 | $188.68 | 4,122,300 |
