XLK returned -2.1% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $29.07 | $29.20 | $28.85 | $29.09 | 33,720,140 |
December 28 2018 | $29.10 | $29.30 | $28.57 | $28.82 | 39,686,640 |
December 27 2018 | $28.28 | $28.90 | $27.74 | $28.89 | 46,877,680 |
December 26 2018 | $27.24 | $28.68 | $27.08 | $28.68 | 58,120,320 |
December 24 2018 | $27.53 | $27.86 | $27.02 | $27.05 | 42,234,040 |
December 21 2018 | $28.67 | $29.02 | $27.67 | $27.79 | 83,227,398 |
December 20 2018 | $29.06 | $29.35 | $28.24 | $28.66 | 79,003,664 |
December 19 2018 | $29.73 | $30.26 | $28.87 | $29.18 | 67,212,680 |
December 18 2018 | $29.77 | $30.03 | $29.53 | $29.77 | 39,253,140 |
December 17 2018 | $30.07 | $30.27 | $29.30 | $29.54 | 46,526,942 |
December 14 2018 | $30.57 | $30.74 | $30.15 | $30.18 | 31,032,420 |
December 13 2018 | $31.03 | $31.26 | $30.76 | $30.94 | 25,639,100 |
December 12 2018 | $31.14 | $31.37 | $30.87 | $30.89 | 33,857,820 |
December 11 2018 | $31.09 | $31.15 | $30.40 | $30.65 | 31,626,700 |
December 10 2018 | $30.03 | $30.73 | $29.85 | $30.61 | 40,895,942 |
December 07 2018 | $31.15 | $31.29 | $30.05 | $30.19 | 39,875,622 |
December 06 2018 | $30.49 | $31.30 | $30.34 | $31.30 | 43,156,020 |
December 04 2018 | $32.23 | $32.30 | $31.15 | $31.23 | 41,982,160 |
December 03 2018 | $32.55 | $32.58 | $32.11 | $32.46 | 32,463,320 |
November 30 2018 | $31.47 | $31.78 | $31.32 | $31.75 | 33,019,680 |
November 29 2018 | $31.67 | $31.71 | $31.29 | $31.46 | 28,230,840 |
November 28 2018 | $31.00 | $31.76 | $30.88 | $31.76 | 33,219,422 |
November 27 2018 | $30.42 | $30.74 | $30.24 | $30.69 | 23,076,420 |
November 26 2018 | $30.34 | $30.63 | $30.18 | $30.63 | 25,069,260 |
November 23 2018 | $29.90 | $30.28 | $29.89 | $29.95 | 10,676,228 |
