SOXX has returned 14.7% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 08 2025 | $248.41 | $249.92 | $247.56 | $248.85 | 10,223,200 |
September 05 2025 | $247.85 | $248.50 | $244.13 | $247.05 | 17,103,600 |
September 04 2025 | $240.06 | $244.52 | $238.75 | $244.17 | 11,842,200 |
September 03 2025 | $243.23 | $243.42 | $239.23 | $241.68 | 5,473,300 |
September 02 2025 | $238.67 | $242.93 | $238.15 | $242.83 | 6,659,200 |
August 29 2025 | $248.94 | $248.94 | $244.17 | $245.32 | 8,672,600 |
August 28 2025 | $252.32 | $254.32 | $250.90 | $252.55 | 5,060,200 |
August 27 2025 | $249.88 | $251.66 | $248.82 | $251.34 | 4,195,400 |
August 26 2025 | $249.57 | $251.61 | $249.51 | $250.85 | 3,762,000 |
August 25 2025 | $248.85 | $249.63 | $247.27 | $248.51 | 3,654,200 |
August 22 2025 | $243.12 | $251.99 | $242.44 | $249.09 | 6,527,700 |
August 21 2025 | $242.47 | $244.12 | $241.00 | $242.36 | 4,581,100 |
August 20 2025 | $244.64 | $244.64 | $237.10 | $243.74 | 9,423,100 |
August 19 2025 | $249.07 | $250.04 | $244.72 | $245.15 | 3,508,000 |
August 18 2025 | $247.54 | $249.34 | $247.48 | $249.05 | 4,978,200 |
August 15 2025 | $252.19 | $252.27 | $247.62 | $248.32 | 6,840,100 |
August 14 2025 | $250.36 | $255.06 | $250.05 | $254.14 | 5,315,700 |
August 13 2025 | $252.13 | $254.10 | $251.04 | $253.88 | 6,022,400 |
August 12 2025 | $244.24 | $250.38 | $242.71 | $250.16 | 10,091,500 |
August 11 2025 | $243.78 | $246.51 | $241.95 | $242.41 | 4,127,900 |
August 08 2025 | $241.01 | $243.18 | $240.29 | $242.87 | 5,301,300 |
August 07 2025 | $242.04 | $243.37 | $238.89 | $240.84 | 6,073,400 |
August 06 2025 | $236.56 | $237.46 | $233.67 | $236.93 | 4,966,500 |
August 05 2025 | $241.76 | $242.45 | $235.88 | $238.73 | 5,149,700 |
August 04 2025 | $238.76 | $240.86 | $237.77 | $240.40 | 6,189,500 |
