The closing price for SOXX in December 2025 was $300.63, on December 31. It was up 3% for the month. The latest price is $514.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $305.11 | $305.59 | $300.59 | $300.63 | 2,954,200 |
December 30 2025 | $305.55 | $306.94 | $304.17 | $304.39 | 2,984,800 |
December 29 2025 | $302.84 | $305.93 | $301.36 | $304.79 | 3,620,700 |
December 26 2025 | $306.86 | $307.00 | $304.76 | $305.51 | 1,860,900 |
December 24 2025 | $304.47 | $305.97 | $304.18 | $305.61 | 1,723,200 |
December 23 2025 | $301.68 | $304.59 | $300.84 | $304.43 | 2,708,600 |
December 22 2025 | $306.20 | $306.41 | $302.02 | $303.31 | 4,019,000 |
December 19 2025 | $294.16 | $301.16 | $293.99 | $299.29 | 5,075,000 |
December 18 2025 | $295.20 | $296.44 | $290.33 | $291.53 | 6,740,400 |
December 17 2025 | $296.80 | $297.66 | $283.93 | $284.73 | 10,422,000 |
December 16 2025 | $296.19 | $298.40 | $292.57 | $295.68 | 5,850,400 |
December 15 2025 | $301.63 | $302.53 | $296.28 | $297.06 | 5,241,800 |
December 12 2025 | $309.80 | $310.60 | $297.01 | $298.52 | 13,813,600 |
December 11 2025 | $311.80 | $313.77 | $304.81 | $313.51 | 6,504,700 |
December 10 2025 | $311.01 | $316.33 | $309.57 | $315.32 | 5,093,800 |
December 09 2025 | $309.78 | $311.85 | $308.45 | $311.18 | 2,775,300 |
December 08 2025 | $310.93 | $313.07 | $308.88 | $311.76 | 3,620,900 |
December 05 2025 | $308.31 | $311.83 | $307.94 | $308.41 | 4,338,100 |
December 04 2025 | $306.85 | $307.28 | $303.61 | $305.30 | 4,639,700 |
December 03 2025 | $303.52 | $308.58 | $300.50 | $308.37 | 3,867,100 |
December 02 2025 | $299.49 | $303.86 | $297.73 | $301.87 | 5,086,900 |
December 01 2025 | $291.93 | $298.46 | $291.59 | $295.97 | 3,933,000 |
Daily pricing data for SOXX dates back to 7/13/2001, and may be incomplete.