XLI returned 31% in 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $74.39 | $74.73 | $74.25 | $74.52 | 6,458,168 |
December 30 2019 | $75.00 | $75.00 | $74.42 | $74.57 | 7,716,351 |
December 27 2019 | $75.22 | $75.22 | $74.82 | $74.92 | 5,300,722 |
December 26 2019 | $74.97 | $74.99 | $74.63 | $74.98 | 3,914,175 |
December 24 2019 | $75.09 | $75.19 | $74.73 | $74.81 | 4,451,649 |
December 23 2019 | $74.95 | $75.19 | $74.82 | $75.11 | 5,675,994 |
December 20 2019 | $74.41 | $74.67 | $74.24 | $74.50 | 8,913,222 |
December 19 2019 | $73.96 | $74.24 | $73.88 | $74.16 | 5,743,972 |
December 18 2019 | $74.27 | $74.29 | $73.82 | $73.96 | 6,679,406 |
December 17 2019 | $74.35 | $74.51 | $74.22 | $74.27 | 5,949,606 |
December 16 2019 | $74.63 | $74.75 | $74.33 | $74.34 | 8,046,880 |
December 13 2019 | $74.54 | $75.13 | $74.13 | $74.37 | 11,754,850 |
December 12 2019 | $73.96 | $74.81 | $73.76 | $74.57 | 15,561,890 |
December 11 2019 | $73.53 | $73.98 | $73.35 | $73.92 | 9,070,298 |
December 10 2019 | $73.54 | $73.76 | $73.33 | $73.46 | 9,046,866 |
December 09 2019 | $73.62 | $73.82 | $73.51 | $73.55 | 7,266,513 |
December 06 2019 | $73.63 | $73.96 | $73.60 | $73.83 | 8,966,740 |
December 05 2019 | $73.06 | $73.12 | $72.63 | $72.95 | 18,539,369 |
December 04 2019 | $73.03 | $73.64 | $72.85 | $72.93 | 16,090,300 |
December 03 2019 | $72.67 | $72.71 | $72.14 | $72.65 | 20,416,279 |
December 02 2019 | $74.67 | $74.77 | $73.41 | $73.45 | 18,275,949 |
November 29 2019 | $74.93 | $74.93 | $74.55 | $74.67 | 5,645,448 |
November 27 2019 | $75.04 | $75.05 | $74.73 | $75.02 | 9,186,238 |
November 26 2019 | $74.95 | $75.23 | $74.80 | $75.09 | 6,069,444 |
November 25 2019 | $74.61 | $75.02 | $74.42 | $74.88 | 9,190,238 |
