SOXX returned -0.9% in 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $16.75 | $16.90 | $16.68 | $16.68 | 77,700 |
December 28 2006 | $16.78 | $16.82 | $16.75 | $16.78 | 123,900 |
December 27 2006 | $16.71 | $16.87 | $16.71 | $16.77 | 565,500 |
December 26 2006 | $16.52 | $16.70 | $16.52 | $16.68 | 414,300 |
December 22 2006 | $16.68 | $16.71 | $16.55 | $16.55 | 555,900 |
December 21 2006 | $16.89 | $16.92 | $16.59 | $16.65 | 351,600 |
December 20 2006 | $17.01 | $17.05 | $16.85 | $16.89 | 449,100 |
December 19 2006 | $16.70 | $16.89 | $16.69 | $16.81 | 331,800 |
December 18 2006 | $17.12 | $17.25 | $16.95 | $17.01 | 2,740,800 |
December 15 2006 | $17.17 | $17.17 | $17.02 | $17.05 | 408,000 |
December 14 2006 | $16.82 | $17.11 | $16.82 | $17.05 | 4,226,400 |
December 13 2006 | $17.15 | $17.15 | $16.79 | $16.80 | 381,300 |
December 12 2006 | $17.02 | $17.09 | $16.80 | $16.93 | 403,200 |
December 11 2006 | $17.07 | $17.18 | $17.01 | $17.03 | 292,800 |
December 08 2006 | $17.12 | $17.20 | $16.92 | $17.07 | 791,100 |
December 07 2006 | $17.50 | $17.52 | $17.14 | $17.15 | 265,500 |
December 06 2006 | $17.29 | $17.47 | $17.21 | $17.40 | 816,000 |
December 05 2006 | $17.25 | $17.44 | $17.25 | $17.32 | 138,000 |
December 04 2006 | $16.98 | $17.37 | $16.98 | $17.26 | 917,100 |
December 01 2006 | $17.19 | $17.19 | $16.74 | $16.95 | 723,900 |
November 30 2006 | $17.08 | $17.26 | $16.94 | $17.19 | 2,117,400 |
November 29 2006 | $17.25 | $17.25 | $16.92 | $17.03 | 473,700 |
November 28 2006 | $16.99 | $17.05 | $16.87 | $17.04 | 759,900 |
November 27 2006 | $17.40 | $17.53 | $17.02 | $17.02 | 373,200 |
November 24 2006 | $17.39 | $17.55 | $17.36 | $17.47 | 173,700 |
