SOXX returned -18.2% between 2007 and 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $13.91 | $13.98 | $13.62 | $13.82 | 1,291,200 |
Week of December 21 2009 | $13.42 | $13.87 | $13.42 | $13.87 | 1,795,800 |
Week of December 14 2009 | $13.13 | $13.48 | $13.05 | $13.29 | 1,225,800 |
Week of December 07 2009 | $13.06 | $13.29 | $12.96 | $13.01 | 1,691,100 |
Week of November 30 2009 | $12.11 | $13.17 | $11.94 | $13.05 | 1,147,200 |
Week of November 23 2009 | $12.13 | $12.29 | $11.85 | $12.09 | 726,900 |
Week of November 16 2009 | $12.46 | $12.61 | $11.91 | $11.99 | 1,109,400 |
Week of November 09 2009 | $11.84 | $12.44 | $11.82 | $12.28 | 3,394,800 |
Week of November 02 2009 | $11.35 | $11.84 | $11.02 | $11.69 | 4,263,300 |
Week of October 26 2009 | $12.10 | $12.35 | $11.30 | $11.34 | 6,315,900 |
Week of October 19 2009 | $12.41 | $12.74 | $12.07 | $12.11 | 4,622,400 |
Week of October 12 2009 | $12.60 | $13.00 | $12.24 | $12.38 | 4,275,600 |
Week of October 05 2009 | $11.83 | $12.56 | $11.76 | $12.54 | 5,051,100 |
Week of September 28 2009 | $12.44 | $12.71 | $11.75 | $11.77 | 4,684,500 |
Week of September 21 2009 | $12.46 | $12.92 | $12.23 | $12.35 | 3,623,400 |
Week of September 14 2009 | $12.54 | $12.81 | $12.41 | $12.54 | 2,076,900 |
Week of September 07 2009 | $12.43 | $12.89 | $12.31 | $12.64 | 3,657,300 |
Week of August 31 2009 | $12.22 | $12.39 | $11.74 | $12.29 | 2,244,900 |
Week of August 24 2009 | $12.03 | $12.50 | $11.81 | $12.32 | 2,155,500 |
Week of August 17 2009 | $11.51 | $12.00 | $11.34 | $11.98 | 2,040,000 |
Week of August 10 2009 | $11.62 | $11.97 | $11.42 | $11.71 | 2,746,200 |
Week of August 03 2009 | $11.96 | $12.05 | $11.60 | $11.70 | 3,331,200 |
Week of July 27 2009 | $11.76 | $12.12 | $11.57 | $11.83 | 2,482,500 |
Week of July 20 2009 | $11.37 | $11.90 | $11.14 | $11.74 | 5,741,400 |
Week of July 13 2009 | $10.06 | $11.31 | $9.89 | $11.29 | 4,162,200 |
