XLK returned -2.1% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $58.22 | $58.48 | $57.78 | $58.26 | 16,860,070 |
December 28 2018 | $58.27 | $58.68 | $57.22 | $57.72 | 19,843,320 |
December 27 2018 | $56.64 | $57.87 | $55.54 | $57.85 | 23,438,840 |
December 26 2018 | $54.54 | $57.44 | $54.23 | $57.44 | 29,060,160 |
December 24 2018 | $55.12 | $55.80 | $54.12 | $54.17 | 21,117,020 |
December 21 2018 | $57.41 | $58.11 | $55.41 | $55.65 | 41,613,699 |
December 20 2018 | $58.19 | $58.78 | $56.56 | $57.39 | 39,501,832 |
December 19 2018 | $59.54 | $60.60 | $57.81 | $58.44 | 33,606,340 |
December 18 2018 | $59.61 | $60.14 | $59.15 | $59.62 | 19,626,570 |
December 17 2018 | $60.21 | $60.62 | $58.68 | $59.15 | 23,263,471 |
December 14 2018 | $61.21 | $61.55 | $60.38 | $60.44 | 15,516,210 |
December 13 2018 | $62.15 | $62.61 | $61.60 | $61.95 | 12,819,550 |
December 12 2018 | $62.36 | $62.82 | $61.82 | $61.85 | 16,928,910 |
December 11 2018 | $62.25 | $62.37 | $60.88 | $61.37 | 15,813,350 |
December 10 2018 | $60.13 | $61.53 | $59.78 | $61.30 | 20,447,971 |
December 07 2018 | $62.37 | $62.66 | $60.18 | $60.46 | 19,937,811 |
December 06 2018 | $61.06 | $62.67 | $60.75 | $62.67 | 21,578,010 |
December 04 2018 | $64.54 | $64.68 | $62.38 | $62.53 | 20,991,080 |
December 03 2018 | $65.18 | $65.25 | $64.29 | $65.00 | 16,231,660 |
November 30 2018 | $63.03 | $63.64 | $62.72 | $63.59 | 16,509,840 |
November 29 2018 | $63.41 | $63.51 | $62.66 | $62.99 | 14,115,420 |
November 28 2018 | $62.07 | $63.61 | $61.84 | $63.61 | 16,609,711 |
November 27 2018 | $60.91 | $61.55 | $60.56 | $61.46 | 11,538,210 |
November 26 2018 | $60.76 | $61.34 | $60.44 | $61.34 | 12,534,630 |
November 23 2018 | $59.88 | $60.64 | $59.85 | $59.98 | 5,338,114 |
