SOXX returned -35.5% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $111.75 | $113.45 | $110.94 | $113.26 | 2,010,000 |
December 29 2022 | $111.65 | $113.89 | $111.24 | $113.37 | 3,263,100 |
December 28 2022 | $110.79 | $112.14 | $109.41 | $109.86 | 2,682,000 |
December 27 2022 | $112.65 | $112.76 | $110.99 | $111.51 | 3,494,400 |
December 23 2022 | $112.48 | $113.56 | $111.33 | $113.56 | 2,571,900 |
December 22 2022 | $115.94 | $116.12 | $111.07 | $113.46 | 5,403,300 |
December 21 2022 | $116.44 | $118.63 | $116.22 | $118.24 | 2,291,700 |
December 20 2022 | $114.89 | $116.69 | $114.63 | $115.63 | 2,275,500 |
December 19 2022 | $117.68 | $117.95 | $115.14 | $116.34 | 2,231,700 |
December 16 2022 | $118.07 | $119.09 | $116.64 | $117.80 | 2,465,700 |
December 15 2022 | $121.34 | $121.87 | $118.54 | $118.70 | 3,881,100 |
December 14 2022 | $125.52 | $127.03 | $122.49 | $123.94 | 3,972,000 |
December 13 2022 | $129.29 | $129.85 | $124.26 | $125.83 | 4,521,000 |
December 12 2022 | $120.96 | $123.84 | $120.34 | $123.70 | 2,178,900 |
December 09 2022 | $122.15 | $123.70 | $121.12 | $121.55 | 1,749,000 |
December 08 2022 | $119.97 | $122.78 | $119.17 | $122.69 | 2,694,300 |
December 07 2022 | $118.22 | $120.08 | $118.00 | $119.24 | 2,111,400 |
December 06 2022 | $122.05 | $122.18 | $118.29 | $119.50 | 2,182,200 |
December 05 2022 | $122.79 | $123.97 | $120.96 | $122.07 | 2,709,300 |
December 02 2022 | $121.91 | $123.82 | $121.28 | $123.63 | 3,110,400 |
December 01 2022 | $126.69 | $126.82 | $123.30 | $125.04 | 4,130,700 |
November 30 2022 | $119.26 | $126.03 | $118.15 | $125.95 | 4,166,100 |
November 29 2022 | $119.64 | $120.31 | $118.09 | $118.82 | 1,828,200 |
November 28 2022 | $120.82 | $122.10 | $118.46 | $119.28 | 3,197,700 |
November 25 2022 | $123.23 | $123.67 | $122.34 | $122.34 | 1,164,000 |