XLU returned 4% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $21.40 | $21.49 | $21.20 | $21.43 | 32,604,320 |
December 28 2018 | $21.39 | $21.60 | $21.31 | $21.39 | 42,175,218 |
December 27 2018 | $21.17 | $21.37 | $20.81 | $21.34 | 59,461,340 |
December 26 2018 | $20.88 | $21.19 | $20.57 | $21.16 | 61,678,282 |
December 24 2018 | $21.75 | $21.91 | $20.79 | $20.88 | 45,330,700 |
December 21 2018 | $22.05 | $22.44 | $21.72 | $21.79 | 71,291,562 |
December 20 2018 | $21.91 | $22.19 | $21.63 | $21.88 | 78,047,640 |
December 19 2018 | $21.97 | $22.15 | $21.76 | $21.89 | 55,856,898 |
December 18 2018 | $22.20 | $22.36 | $21.86 | $21.93 | 47,271,140 |
December 17 2018 | $22.86 | $22.87 | $21.99 | $22.08 | 60,421,660 |
December 14 2018 | $22.88 | $22.93 | $22.68 | $22.81 | 50,311,140 |
December 13 2018 | $22.68 | $22.95 | $22.67 | $22.86 | 36,144,020 |
December 12 2018 | $22.78 | $22.93 | $22.65 | $22.66 | 36,595,058 |
December 11 2018 | $22.74 | $22.88 | $22.62 | $22.80 | 52,186,942 |
December 10 2018 | $22.67 | $22.78 | $22.27 | $22.71 | 42,296,878 |
December 07 2018 | $22.55 | $22.80 | $22.40 | $22.67 | 39,458,800 |
December 06 2018 | $22.65 | $22.66 | $22.12 | $22.58 | 49,395,860 |
December 04 2018 | $22.60 | $22.81 | $22.50 | $22.56 | 44,535,922 |
December 03 2018 | $22.25 | $22.54 | $22.12 | $22.54 | 35,813,700 |
November 30 2018 | $22.05 | $22.34 | $21.99 | $22.32 | 36,333,762 |
November 29 2018 | $22.03 | $22.03 | $21.77 | $21.99 | 34,979,160 |
November 28 2018 | $22.04 | $22.11 | $21.93 | $22.00 | 24,124,440 |
November 27 2018 | $21.84 | $22.04 | $21.75 | $22.02 | 26,366,860 |
November 26 2018 | $21.75 | $21.86 | $21.63 | $21.85 | 32,202,160 |
November 23 2018 | $21.74 | $21.78 | $21.58 | $21.72 | 16,235,788 |
