XLP returned -8.2% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $43.01 | $43.11 | $42.68 | $43.08 | 14,959,570 |
December 28 2018 | $43.21 | $43.39 | $42.73 | $42.90 | 24,436,660 |
December 27 2018 | $42.23 | $42.93 | $41.60 | $42.90 | 35,926,848 |
December 26 2018 | $41.42 | $42.49 | $41.00 | $42.49 | 26,670,631 |
December 24 2018 | $42.46 | $42.60 | $41.30 | $41.34 | 23,086,840 |
December 21 2018 | $43.02 | $43.97 | $42.57 | $42.57 | 38,484,578 |
December 20 2018 | $43.60 | $43.62 | $42.60 | $43.01 | 43,414,992 |
December 19 2018 | $44.43 | $44.78 | $43.59 | $43.79 | 46,289,641 |
December 18 2018 | $44.87 | $44.96 | $43.97 | $44.22 | 27,349,680 |
December 17 2018 | $45.70 | $45.81 | $44.48 | $44.75 | 27,324,211 |
December 14 2018 | $46.31 | $46.37 | $45.70 | $45.81 | 20,262,680 |
December 13 2018 | $46.38 | $46.75 | $46.32 | $46.60 | 16,987,811 |
December 12 2018 | $46.66 | $46.80 | $46.29 | $46.32 | 18,735,230 |
December 11 2018 | $46.32 | $46.71 | $46.12 | $46.38 | 25,677,400 |
December 10 2018 | $46.26 | $46.26 | $45.29 | $46.00 | 44,469,000 |
December 07 2018 | $46.54 | $46.71 | $45.80 | $46.00 | 23,139,520 |
December 06 2018 | $46.38 | $46.60 | $45.60 | $46.59 | 32,514,029 |
December 04 2018 | $47.42 | $47.59 | $46.51 | $46.54 | 27,634,990 |
December 03 2018 | $47.46 | $47.46 | $46.85 | $47.33 | 20,855,750 |
November 30 2018 | $46.98 | $47.41 | $46.86 | $47.29 | 16,551,869 |
November 29 2018 | $46.84 | $47.13 | $46.78 | $46.99 | 13,284,960 |
November 28 2018 | $46.45 | $46.92 | $46.31 | $46.91 | 21,973,730 |
November 27 2018 | $46.04 | $46.54 | $46.01 | $46.53 | 15,954,380 |
November 26 2018 | $46.12 | $46.35 | $45.89 | $46.11 | 13,125,450 |
November 23 2018 | $45.85 | $46.26 | $45.74 | $46.06 | 8,700,837 |
