XLF returned -55.1% in 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $7.30 | $7.59 | $7.25 | $7.52 | 109,208,165 |
December 30 2008 | $7.05 | $7.32 | $7.03 | $7.29 | 72,357,934 |
December 29 2008 | $7.09 | $7.10 | $6.88 | $7.02 | 47,453,450 |
December 26 2008 | $7.14 | $7.15 | $6.99 | $7.08 | 37,218,054 |
December 24 2008 | $6.97 | $7.08 | $6.91 | $7.07 | 22,234,938 |
December 23 2008 | $7.12 | $7.19 | $6.90 | $6.92 | 73,468,296 |
December 22 2008 | $7.36 | $7.40 | $6.98 | $7.09 | 148,061,603 |
December 19 2008 | $7.36 | $7.54 | $7.24 | $7.35 | 162,598,605 |
December 18 2008 | $7.62 | $7.72 | $7.28 | $7.36 | 182,620,327 |
December 17 2008 | $7.51 | $7.80 | $7.43 | $7.58 | 185,359,425 |
December 16 2008 | $7.65 | $7.66 | $7.00 | $7.65 | 274,174,721 |
December 15 2008 | $7.16 | $7.19 | $6.78 | $6.88 | 136,861,718 |
December 12 2008 | $6.79 | $7.20 | $6.71 | $7.18 | 164,449,290 |
December 11 2008 | $7.51 | $7.57 | $7.01 | $7.04 | 190,928,716 |
December 10 2008 | $7.82 | $7.87 | $7.46 | $7.63 | 191,223,909 |
December 09 2008 | $7.95 | $8.16 | $7.69 | $7.77 | 237,956,855 |
December 08 2008 | $7.90 | $8.18 | $7.81 | $8.09 | 248,535,576 |
December 05 2008 | $6.85 | $7.63 | $6.84 | $7.58 | 275,159,275 |
December 04 2008 | $6.93 | $7.43 | $6.86 | $7.03 | 219,393,375 |
December 03 2008 | $6.48 | $7.19 | $6.45 | $7.10 | 257,054,343 |
December 02 2008 | $6.45 | $6.80 | $6.18 | $6.75 | 241,340,997 |
December 01 2008 | $7.20 | $7.22 | $6.23 | $6.24 | 205,318,859 |
November 28 2008 | $7.32 | $7.56 | $7.24 | $7.49 | 67,060,941 |
November 26 2008 | $6.79 | $7.34 | $6.75 | $7.31 | 168,369,286 |
November 25 2008 | $7.01 | $7.11 | $6.64 | $6.98 | 288,533,475 |
