SOXX returned 74.6% in 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $13.95 | $13.98 | $13.82 | $13.82 | 138,000 |
December 30 2009 | $13.67 | $13.91 | $13.67 | $13.91 | 169,800 |
December 29 2009 | $13.74 | $13.74 | $13.62 | $13.71 | 588,300 |
December 28 2009 | $13.91 | $13.93 | $13.67 | $13.73 | 395,100 |
December 24 2009 | $13.75 | $13.87 | $13.75 | $13.87 | 60,600 |
December 23 2009 | $13.76 | $13.78 | $13.65 | $13.70 | 417,900 |
December 22 2009 | $13.66 | $13.74 | $13.64 | $13.69 | 999,600 |
December 21 2009 | $13.42 | $13.61 | $13.42 | $13.61 | 317,700 |
December 18 2009 | $13.18 | $13.32 | $13.12 | $13.29 | 188,700 |
December 17 2009 | $13.25 | $13.33 | $13.12 | $13.14 | 125,400 |
December 16 2009 | $13.17 | $13.48 | $13.17 | $13.34 | 228,000 |
December 15 2009 | $13.16 | $13.30 | $13.10 | $13.14 | 462,600 |
December 14 2009 | $13.13 | $13.22 | $13.05 | $13.21 | 221,100 |
December 11 2009 | $13.14 | $13.17 | $12.96 | $13.01 | 233,700 |
December 10 2009 | $13.19 | $13.29 | $13.11 | $13.11 | 436,800 |
December 09 2009 | $13.10 | $13.17 | $12.99 | $13.15 | 188,700 |
December 08 2009 | $13.12 | $13.18 | $12.96 | $13.09 | 453,000 |
December 07 2009 | $13.06 | $13.28 | $13.06 | $13.16 | 378,900 |
December 04 2009 | $12.98 | $13.17 | $12.81 | $13.05 | 310,800 |
December 03 2009 | $12.70 | $13.00 | $12.70 | $12.85 | 260,700 |
December 02 2009 | $12.57 | $12.78 | $12.49 | $12.69 | 222,900 |
December 01 2009 | $12.22 | $12.54 | $12.22 | $12.51 | 189,000 |
November 30 2009 | $12.11 | $12.12 | $11.94 | $12.12 | 163,800 |
November 27 2009 | $11.87 | $12.17 | $11.85 | $12.09 | 215,700 |
November 25 2009 | $12.22 | $12.29 | $12.22 | $12.26 | 110,700 |
