SOXX returned 71.3% between 2022 and 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2025 | $303.04 | $307.14 | $300.78 | $300.82 | 9,559,700 |
Week of December 22 2025 | $306.40 | $307.20 | $301.04 | $305.71 | 10,311,700 |
Week of December 15 2025 | $301.83 | $302.73 | $284.12 | $299.48 | 33,329,600 |
Week of December 08 2025 | $311.13 | $316.54 | $297.20 | $298.72 | 31,808,300 |
Week of December 01 2025 | $292.12 | $312.03 | $291.78 | $308.61 | 21,864,800 |
Week of November 24 2025 | $273.08 | $296.23 | $272.06 | $295.98 | 21,223,900 |
Week of November 17 2025 | $285.34 | $290.79 | $259.78 | $270.14 | 53,154,100 |
Week of November 10 2025 | $301.67 | $302.59 | $278.70 | $287.78 | 34,176,300 |
Week of November 03 2025 | $309.61 | $310.95 | $282.87 | $293.63 | 36,335,900 |
Week of October 27 2025 | $300.66 | $311.99 | $299.64 | $305.77 | 23,619,100 |
Week of October 20 2025 | $289.87 | $297.46 | $277.75 | $295.11 | 27,668,800 |
Week of October 13 2025 | $282.06 | $291.51 | $276.65 | $287.43 | 38,446,500 |
Week of October 06 2025 | $290.25 | $291.76 | $270.77 | $271.30 | 64,823,400 |
Week of September 29 2025 | $271.03 | $283.61 | $267.08 | $279.25 | 38,265,400 |
Week of September 22 2025 | $265.97 | $271.44 | $261.13 | $268.14 | 38,017,300 |
Week of September 15 2025 | $254.01 | $268.29 | $253.35 | $265.18 | 39,790,100 |
Week of September 08 2025 | $247.26 | $255.32 | $246.08 | $254.45 | 50,424,500 |
Week of September 01 2025 | $237.56 | $247.35 | $237.04 | $245.90 | 41,080,200 |
Week of August 25 2025 | $247.69 | $253.14 | $243.04 | $244.18 | 25,344,400 |
Week of August 18 2025 | $246.39 | $250.82 | $236.00 | $247.93 | 29,018,100 |
Week of August 11 2025 | $242.65 | $253.88 | $240.83 | $247.17 | 32,397,600 |
Week of August 04 2025 | $237.65 | $242.24 | $232.58 | $241.74 | 27,680,400 |
Week of July 28 2025 | $243.08 | $248.37 | $231.25 | $236.14 | 35,001,500 |
Week of July 21 2025 | $246.21 | $249.03 | $237.95 | $240.42 | 25,174,400 |
Week of July 14 2025 | $243.02 | $248.80 | $238.11 | $245.58 | 28,473,200 |