SOXX returned -35.5% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $111.87 | $113.58 | $111.06 | $113.39 | 2,010,000 |
December 29 2022 | $111.77 | $114.02 | $111.36 | $113.49 | 3,263,100 |
December 28 2022 | $110.91 | $112.27 | $109.53 | $109.98 | 2,682,000 |
December 27 2022 | $112.78 | $112.88 | $111.11 | $111.63 | 3,494,400 |
December 23 2022 | $112.60 | $113.68 | $111.45 | $113.68 | 2,571,900 |
December 22 2022 | $116.07 | $116.25 | $111.19 | $113.58 | 5,403,300 |
December 21 2022 | $116.57 | $118.76 | $116.34 | $118.37 | 2,291,700 |
December 20 2022 | $115.02 | $116.82 | $114.76 | $115.76 | 2,275,500 |
December 19 2022 | $117.81 | $118.08 | $115.27 | $116.47 | 2,231,700 |
December 16 2022 | $118.20 | $119.22 | $116.77 | $117.93 | 2,465,700 |
December 15 2022 | $121.47 | $122.00 | $118.67 | $118.83 | 3,881,100 |
December 14 2022 | $125.66 | $127.17 | $122.63 | $124.08 | 3,972,000 |
December 13 2022 | $129.43 | $129.99 | $124.39 | $125.97 | 4,521,000 |
December 12 2022 | $121.09 | $123.97 | $120.47 | $123.84 | 2,178,900 |
December 09 2022 | $122.28 | $123.84 | $121.25 | $121.69 | 1,749,000 |
December 08 2022 | $120.10 | $122.91 | $119.30 | $122.82 | 2,694,300 |
December 07 2022 | $118.35 | $120.21 | $118.13 | $119.37 | 2,111,400 |
December 06 2022 | $122.19 | $122.31 | $118.42 | $119.63 | 2,182,200 |
December 05 2022 | $122.92 | $124.11 | $121.09 | $122.20 | 2,709,300 |
December 02 2022 | $122.04 | $123.96 | $121.42 | $123.76 | 3,110,400 |
December 01 2022 | $126.83 | $126.96 | $123.43 | $125.18 | 4,130,700 |
November 30 2022 | $119.39 | $126.17 | $118.28 | $126.08 | 4,166,100 |
November 29 2022 | $119.77 | $120.44 | $118.22 | $118.95 | 1,828,200 |
November 28 2022 | $120.95 | $122.23 | $118.59 | $119.41 | 3,197,700 |
November 25 2022 | $123.37 | $123.80 | $122.47 | $122.47 | 1,164,000 |
