SOXX returned 74.6% in 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $13.98 | $14.01 | $13.85 | $13.85 | 138,000 |
December 30 2009 | $13.70 | $13.94 | $13.70 | $13.94 | 169,800 |
December 29 2009 | $13.77 | $13.77 | $13.65 | $13.74 | 588,300 |
December 28 2009 | $13.94 | $13.96 | $13.70 | $13.76 | 395,100 |
December 24 2009 | $13.78 | $13.90 | $13.78 | $13.90 | 60,600 |
December 23 2009 | $13.79 | $13.81 | $13.68 | $13.73 | 417,900 |
December 22 2009 | $13.69 | $13.77 | $13.67 | $13.72 | 999,600 |
December 21 2009 | $13.45 | $13.64 | $13.45 | $13.64 | 317,700 |
December 18 2009 | $13.21 | $13.35 | $13.15 | $13.32 | 188,700 |
December 17 2009 | $13.28 | $13.36 | $13.15 | $13.17 | 125,400 |
December 16 2009 | $13.20 | $13.51 | $13.20 | $13.37 | 228,000 |
December 15 2009 | $13.19 | $13.33 | $13.12 | $13.17 | 462,600 |
December 14 2009 | $13.16 | $13.25 | $13.08 | $13.24 | 221,100 |
December 11 2009 | $13.17 | $13.19 | $12.99 | $13.04 | 233,700 |
December 10 2009 | $13.21 | $13.32 | $13.14 | $13.14 | 436,800 |
December 09 2009 | $13.13 | $13.19 | $13.02 | $13.18 | 188,700 |
December 08 2009 | $13.15 | $13.21 | $12.99 | $13.12 | 453,000 |
December 07 2009 | $13.09 | $13.31 | $13.09 | $13.19 | 378,900 |
December 04 2009 | $13.00 | $13.19 | $12.83 | $13.08 | 310,800 |
December 03 2009 | $12.72 | $13.02 | $12.72 | $12.88 | 260,700 |
December 02 2009 | $12.59 | $12.81 | $12.52 | $12.72 | 222,900 |
December 01 2009 | $12.25 | $12.57 | $12.25 | $12.53 | 189,000 |
November 30 2009 | $12.14 | $12.15 | $11.97 | $12.14 | 163,800 |
November 27 2009 | $11.90 | $12.20 | $11.88 | $12.12 | 215,700 |
November 25 2009 | $12.25 | $12.32 | $12.25 | $12.29 | 110,700 |
