SOXX returned -35.5% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $112.27 | $113.98 | $111.46 | $113.79 | 2,010,000 |
December 29 2022 | $112.17 | $114.43 | $111.76 | $113.90 | 3,263,100 |
December 28 2022 | $111.30 | $112.67 | $109.92 | $110.37 | 2,682,000 |
December 27 2022 | $113.18 | $113.29 | $111.51 | $112.03 | 3,494,400 |
December 23 2022 | $113.00 | $114.09 | $111.85 | $114.09 | 2,571,900 |
December 22 2022 | $116.48 | $116.67 | $111.59 | $113.99 | 5,403,300 |
December 21 2022 | $116.98 | $119.18 | $116.76 | $118.79 | 2,291,700 |
December 20 2022 | $115.43 | $117.24 | $115.17 | $116.17 | 2,275,500 |
December 19 2022 | $118.23 | $118.50 | $115.68 | $116.89 | 2,231,700 |
December 16 2022 | $118.62 | $119.65 | $117.18 | $118.35 | 2,465,700 |
December 15 2022 | $121.91 | $122.43 | $119.09 | $119.25 | 3,881,100 |
December 14 2022 | $126.11 | $127.62 | $123.07 | $124.52 | 3,972,000 |
December 13 2022 | $129.89 | $130.46 | $124.84 | $126.42 | 4,521,000 |
December 12 2022 | $121.52 | $124.42 | $120.90 | $124.28 | 2,178,900 |
December 09 2022 | $122.72 | $124.28 | $121.68 | $122.12 | 1,749,000 |
December 08 2022 | $120.53 | $123.35 | $119.73 | $123.26 | 2,694,300 |
December 07 2022 | $118.77 | $120.64 | $118.55 | $119.80 | 2,111,400 |
December 06 2022 | $122.62 | $122.75 | $118.84 | $120.06 | 2,182,200 |
December 05 2022 | $123.36 | $124.55 | $121.53 | $122.64 | 2,709,300 |
December 02 2022 | $122.48 | $124.40 | $121.85 | $124.21 | 3,110,400 |
December 01 2022 | $127.29 | $127.42 | $123.87 | $125.63 | 4,130,700 |
November 30 2022 | $119.82 | $126.62 | $118.71 | $126.54 | 4,166,100 |
November 29 2022 | $120.20 | $120.87 | $118.64 | $119.37 | 1,828,200 |
November 28 2022 | $121.38 | $122.67 | $119.01 | $119.84 | 3,197,700 |
November 25 2022 | $123.81 | $124.24 | $122.91 | $122.91 | 1,164,000 |
