XLP returned -8.2% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $42.09 | $42.19 | $41.76 | $42.15 | 14,959,600 |
December 28 2018 | $42.29 | $42.46 | $41.81 | $41.98 | 24,436,600 |
December 27 2018 | $41.32 | $42.01 | $40.71 | $41.98 | 35,926,900 |
December 26 2018 | $40.53 | $41.58 | $40.12 | $41.58 | 26,670,600 |
December 24 2018 | $41.55 | $41.69 | $40.42 | $40.45 | 23,086,800 |
December 21 2018 | $42.10 | $43.02 | $41.65 | $41.65 | 38,484,500 |
December 20 2018 | $42.67 | $42.68 | $41.69 | $42.09 | 43,415,000 |
December 19 2018 | $43.48 | $43.83 | $42.66 | $42.86 | 46,289,600 |
December 18 2018 | $43.91 | $44.00 | $43.03 | $43.28 | 27,349,700 |
December 17 2018 | $44.72 | $44.83 | $43.53 | $43.79 | 27,324,100 |
December 14 2018 | $45.32 | $45.37 | $44.72 | $44.83 | 20,262,700 |
December 13 2018 | $45.38 | $45.75 | $45.32 | $45.60 | 16,987,800 |
December 12 2018 | $45.66 | $45.80 | $45.30 | $45.32 | 18,735,200 |
December 11 2018 | $45.32 | $45.71 | $45.13 | $45.38 | 25,677,400 |
December 10 2018 | $45.27 | $45.27 | $44.32 | $45.01 | 44,469,000 |
December 07 2018 | $45.55 | $45.71 | $44.81 | $45.01 | 23,139,500 |
December 06 2018 | $45.39 | $45.60 | $44.62 | $45.59 | 32,514,000 |
December 04 2018 | $46.40 | $46.57 | $45.51 | $45.54 | 27,634,900 |
December 03 2018 | $46.44 | $46.44 | $45.84 | $46.32 | 20,855,900 |
November 30 2018 | $45.97 | $46.39 | $45.86 | $46.28 | 16,551,900 |
November 29 2018 | $45.83 | $46.12 | $45.78 | $45.98 | 13,285,000 |
November 28 2018 | $45.46 | $45.92 | $45.32 | $45.91 | 21,973,700 |
November 27 2018 | $45.05 | $45.55 | $45.03 | $45.53 | 15,954,400 |
November 26 2018 | $45.13 | $45.36 | $44.90 | $45.13 | 13,125,400 |
November 23 2018 | $44.87 | $45.27 | $44.76 | $45.07 | 8,700,800 |
