SOXX has returned 7.4% since December 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 20:30 | $299.09 | $299.62 | $298.00 | $299.40 | 149,314 |
December 12 2025 19:30 | $300.17 | $301.09 | $300.17 | $300.59 | 25,204 |
December 12 2025 18:30 | $303.65 | $303.84 | $302.56 | $302.98 | 7,313 |
December 12 2025 17:30 | $301.72 | $303.34 | $301.41 | $302.55 | 39,077 |
December 12 2025 16:30 | $301.78 | $301.78 | $299.66 | $299.98 | 60,617 |
December 12 2025 15:30 | $304.06 | $305.40 | $302.07 | $302.77 | 50,712 |
December 12 2025 14:30 | $310.51 | $311.57 | $309.18 | $310.03 | 35,812 |
December 11 2025 20:30 | $313.30 | $314.78 | $313.28 | $314.47 | 34,653 |
December 11 2025 19:30 | $312.75 | $313.39 | $312.73 | $313.01 | 3,622 |
December 11 2025 18:30 | $311.31 | $312.19 | $311.06 | $312.13 | 4,682 |
December 11 2025 17:30 | $310.38 | $311.28 | $310.21 | $310.55 | 11,812 |
December 11 2025 16:30 | $308.16 | $310.17 | $308.16 | $309.12 | 6,843 |
December 11 2025 15:30 | $310.22 | $310.58 | $308.37 | $308.41 | 7,347 |
December 11 2025 14:30 | $312.70 | $312.70 | $305.89 | $306.68 | 22,657 |
December 10 2025 20:30 | $316.91 | $317.20 | $316.22 | $316.24 | 73,616 |
December 10 2025 19:30 | $313.57 | $316.68 | $312.31 | $316.58 | 40,176 |
December 10 2025 18:30 | $312.37 | $312.91 | $312.27 | $312.37 | 5,172 |
December 10 2025 17:30 | $311.62 | $312.53 | $311.62 | $312.53 | 5,273 |
December 10 2025 16:30 | $312.02 | $312.21 | $311.83 | $312.19 | 3,953 |
December 10 2025 15:30 | $312.28 | $312.41 | $311.26 | $311.49 | 7,524 |
December 10 2025 14:30 | $311.86 | $313.04 | $310.63 | $311.63 | 6,875 |
December 09 2025 20:30 | $311.74 | $312.60 | $311.71 | $312.22 | 35,750 |
December 09 2025 19:30 | $312.06 | $312.33 | $311.81 | $311.88 | 3,452 |
December 09 2025 18:30 | $312.25 | $312.36 | $311.53 | $311.86 | 4,825 |
December 09 2025 17:30 | $312.44 | $312.66 | $312.09 | $312.51 | 4,161 |
