XLP returned -8.2% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $41.85 | $41.95 | $41.53 | $41.92 | 14,959,600 |
December 28 2018 | $42.05 | $42.22 | $41.58 | $41.74 | 24,436,600 |
December 27 2018 | $41.09 | $41.78 | $40.48 | $41.74 | 35,926,900 |
December 26 2018 | $40.31 | $41.35 | $39.89 | $41.35 | 26,670,600 |
December 24 2018 | $41.31 | $41.45 | $40.19 | $40.22 | 23,086,800 |
December 21 2018 | $41.87 | $42.78 | $41.42 | $41.42 | 38,484,500 |
December 20 2018 | $42.43 | $42.44 | $41.45 | $41.86 | 43,415,000 |
December 19 2018 | $43.24 | $43.58 | $42.42 | $42.62 | 46,289,600 |
December 18 2018 | $43.66 | $43.75 | $42.79 | $43.03 | 27,349,700 |
December 17 2018 | $44.47 | $44.58 | $43.29 | $43.55 | 27,324,100 |
December 14 2018 | $45.06 | $45.12 | $44.47 | $44.58 | 20,262,700 |
December 13 2018 | $45.13 | $45.50 | $45.07 | $45.35 | 16,987,800 |
December 12 2018 | $45.41 | $45.54 | $45.05 | $45.07 | 18,735,200 |
December 11 2018 | $45.07 | $45.45 | $44.88 | $45.13 | 25,677,400 |
December 10 2018 | $45.01 | $45.01 | $44.07 | $44.76 | 44,469,000 |
December 07 2018 | $45.29 | $45.45 | $44.56 | $44.76 | 23,139,500 |
December 06 2018 | $45.14 | $45.35 | $44.37 | $45.33 | 32,514,000 |
December 04 2018 | $46.14 | $46.31 | $45.26 | $45.28 | 27,634,900 |
December 03 2018 | $46.18 | $46.18 | $45.59 | $46.06 | 20,855,900 |
November 30 2018 | $45.72 | $46.13 | $45.60 | $46.02 | 16,551,900 |
November 29 2018 | $45.58 | $45.86 | $45.52 | $45.72 | 13,285,000 |
November 28 2018 | $45.20 | $45.66 | $45.06 | $45.65 | 21,973,700 |
November 27 2018 | $44.80 | $45.29 | $44.78 | $45.27 | 15,954,400 |
November 26 2018 | $44.88 | $45.10 | $44.65 | $44.87 | 13,125,400 |
November 23 2018 | $44.62 | $45.01 | $44.51 | $44.82 | 8,700,800 |