The highest closing price for SOXX last month was $232.73, on November 7. It was down 2.1% for the month. The latest price is $221.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $213.78 | $217.68 | $213.74 | $215.06 | 2,505,300 |
November 27 2024 | $213.91 | $214.07 | $208.56 | $212.23 | 3,122,300 |
November 26 2024 | $219.65 | $220.24 | $213.43 | $215.11 | 2,783,900 |
November 25 2024 | $218.63 | $219.95 | $216.54 | $217.94 | 2,787,700 |
November 22 2024 | $215.28 | $216.36 | $214.22 | $215.83 | 2,672,600 |
November 21 2024 | $214.71 | $216.92 | $210.57 | $215.74 | 4,245,400 |
November 20 2024 | $212.73 | $213.34 | $209.32 | $212.38 | 3,995,000 |
November 19 2024 | $212.99 | $214.47 | $212.14 | $214.01 | 2,363,400 |
November 18 2024 | $210.82 | $213.99 | $209.91 | $213.60 | 2,444,100 |
November 15 2024 | $214.23 | $215.33 | $210.26 | $210.88 | 4,748,200 |
November 14 2024 | $220.15 | $221.02 | $217.50 | $217.90 | 2,523,600 |
November 13 2024 | $221.15 | $221.78 | $217.63 | $218.03 | 3,057,500 |
November 12 2024 | $224.43 | $224.80 | $219.80 | $222.76 | 3,259,700 |
November 11 2024 | $228.82 | $228.82 | $222.43 | $225.21 | 4,250,400 |
November 08 2024 | $231.47 | $232.82 | $229.78 | $231.00 | 1,769,200 |
November 07 2024 | $231.47 | $233.04 | $230.96 | $232.73 | 3,154,600 |
November 06 2024 | $226.00 | $228.81 | $223.96 | $227.98 | 3,644,000 |
November 05 2024 | $219.06 | $221.72 | $218.80 | $221.52 | 2,273,700 |
November 04 2024 | $219.58 | $222.11 | $218.16 | $218.96 | 1,727,700 |
November 01 2024 | $219.67 | $222.41 | $218.96 | $220.23 | 2,130,100 |
Daily pricing data for SOXX dates back to 7/13/2001, and may be incomplete.
