XLP returned -8.2% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $42.71 | $42.82 | $42.39 | $42.78 | 14,959,600 |
December 28 2018 | $42.92 | $43.09 | $42.44 | $42.61 | 24,436,600 |
December 27 2018 | $41.94 | $42.64 | $41.32 | $42.61 | 35,926,900 |
December 26 2018 | $41.14 | $42.20 | $40.72 | $42.20 | 26,670,600 |
December 24 2018 | $42.17 | $42.31 | $41.02 | $41.06 | 23,086,800 |
December 21 2018 | $42.73 | $43.67 | $42.28 | $42.28 | 38,484,500 |
December 20 2018 | $43.30 | $43.32 | $42.31 | $42.72 | 43,415,000 |
December 19 2018 | $44.13 | $44.48 | $43.30 | $43.50 | 46,289,600 |
December 18 2018 | $44.56 | $44.66 | $43.67 | $43.92 | 27,349,700 |
December 17 2018 | $45.39 | $45.50 | $44.18 | $44.45 | 27,324,100 |
December 14 2018 | $45.99 | $46.05 | $45.39 | $45.50 | 20,262,700 |
December 13 2018 | $46.06 | $46.44 | $46.00 | $46.28 | 16,987,800 |
December 12 2018 | $46.34 | $46.49 | $45.98 | $46.00 | 18,735,200 |
December 11 2018 | $46.00 | $46.39 | $45.81 | $46.06 | 25,677,400 |
December 10 2018 | $45.94 | $45.94 | $44.98 | $45.68 | 44,469,000 |
December 07 2018 | $46.23 | $46.39 | $45.48 | $45.68 | 23,139,500 |
December 06 2018 | $46.07 | $46.28 | $45.29 | $46.27 | 32,514,000 |
December 04 2018 | $47.09 | $47.27 | $46.19 | $46.22 | 27,634,900 |
December 03 2018 | $47.14 | $47.14 | $46.53 | $47.01 | 20,855,900 |
November 30 2018 | $46.66 | $47.09 | $46.54 | $46.97 | 16,551,900 |
November 29 2018 | $46.52 | $46.81 | $46.46 | $46.67 | 13,285,000 |
November 28 2018 | $46.13 | $46.60 | $45.99 | $46.59 | 21,973,700 |
November 27 2018 | $45.73 | $46.23 | $45.70 | $46.21 | 15,954,400 |
November 26 2018 | $45.81 | $46.03 | $45.58 | $45.80 | 13,125,400 |
November 23 2018 | $45.54 | $45.94 | $45.43 | $45.74 | 8,700,800 |
