SOXX returned 41.2% in 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $38.25 | $38.42 | $37.40 | $37.52 | 3,403,800 |
December 29 2016 | $37.94 | $38.11 | $37.71 | $38.11 | 1,046,700 |
December 28 2016 | $39.08 | $39.11 | $38.10 | $38.12 | 1,738,500 |
December 27 2016 | $38.46 | $38.91 | $38.44 | $38.86 | 1,408,500 |
December 23 2016 | $38.15 | $38.40 | $38.09 | $38.38 | 480,000 |
December 22 2016 | $38.42 | $38.43 | $38.04 | $38.19 | 869,400 |
December 21 2016 | $38.08 | $38.17 | $37.94 | $38.00 | 787,200 |
December 20 2016 | $38.02 | $38.08 | $37.84 | $38.00 | 2,156,700 |
December 19 2016 | $37.37 | $37.79 | $37.33 | $37.64 | 1,245,600 |
December 16 2016 | $37.88 | $37.95 | $37.11 | $37.27 | 1,474,200 |
December 15 2016 | $37.18 | $37.82 | $37.11 | $37.65 | 2,221,200 |
December 14 2016 | $37.07 | $37.26 | $36.90 | $37.02 | 1,989,300 |
December 13 2016 | $36.76 | $37.30 | $36.71 | $37.06 | 1,004,100 |
December 12 2016 | $36.77 | $36.84 | $36.34 | $36.63 | 2,093,700 |
December 09 2016 | $37.34 | $37.42 | $36.66 | $36.92 | 1,004,400 |
December 08 2016 | $36.82 | $37.26 | $36.78 | $37.04 | 1,262,700 |
December 07 2016 | $35.96 | $36.81 | $35.84 | $36.72 | 1,300,500 |
December 06 2016 | $35.59 | $36.02 | $35.59 | $35.98 | 1,454,700 |
December 05 2016 | $35.37 | $35.60 | $35.14 | $35.49 | 1,120,500 |
December 02 2016 | $34.59 | $35.13 | $34.47 | $35.07 | 2,997,000 |
December 01 2016 | $36.39 | $36.39 | $34.43 | $34.64 | 3,488,400 |
November 30 2016 | $36.61 | $36.70 | $36.40 | $36.42 | 591,900 |
November 29 2016 | $36.67 | $36.84 | $36.45 | $36.63 | 1,172,700 |
November 28 2016 | $36.72 | $36.86 | $36.63 | $36.69 | 661,500 |
November 25 2016 | $36.81 | $36.82 | $36.65 | $36.80 | 411,900 |
