XLU returned 4% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $43.08 | $43.26 | $42.69 | $43.14 | 16,302,160 |
December 28 2018 | $43.06 | $43.50 | $42.90 | $43.07 | 21,087,609 |
December 27 2018 | $42.62 | $43.02 | $41.90 | $42.96 | 29,730,670 |
December 26 2018 | $42.04 | $42.66 | $41.42 | $42.60 | 30,839,141 |
December 24 2018 | $43.79 | $44.11 | $41.86 | $42.03 | 22,665,350 |
December 21 2018 | $44.39 | $45.18 | $43.74 | $43.87 | 35,645,781 |
December 20 2018 | $44.12 | $44.69 | $43.55 | $44.06 | 39,023,820 |
December 19 2018 | $44.24 | $44.60 | $43.82 | $44.08 | 27,928,449 |
December 18 2018 | $44.70 | $45.02 | $44.02 | $44.15 | 23,635,570 |
December 17 2018 | $46.02 | $46.05 | $44.27 | $44.45 | 30,210,830 |
December 14 2018 | $46.06 | $46.17 | $45.66 | $45.93 | 25,155,570 |
December 13 2018 | $45.66 | $46.22 | $45.65 | $46.02 | 18,072,010 |
December 12 2018 | $45.87 | $46.17 | $45.60 | $45.62 | 18,297,529 |
December 11 2018 | $45.79 | $46.07 | $45.54 | $45.92 | 26,093,471 |
December 10 2018 | $45.64 | $45.87 | $44.85 | $45.73 | 21,148,439 |
December 07 2018 | $45.41 | $45.90 | $45.10 | $45.64 | 19,729,400 |
December 06 2018 | $45.61 | $45.62 | $44.54 | $45.47 | 24,697,930 |
December 04 2018 | $45.50 | $45.92 | $45.30 | $45.42 | 22,267,961 |
December 03 2018 | $44.79 | $45.39 | $44.53 | $45.39 | 17,906,850 |
November 30 2018 | $44.39 | $44.98 | $44.27 | $44.94 | 18,166,881 |
November 29 2018 | $44.36 | $44.36 | $43.83 | $44.28 | 17,489,580 |
November 28 2018 | $44.38 | $44.51 | $44.15 | $44.30 | 12,062,220 |
November 27 2018 | $43.97 | $44.38 | $43.79 | $44.33 | 13,183,430 |
November 26 2018 | $43.79 | $44.02 | $43.55 | $44.00 | 16,101,080 |
November 23 2018 | $43.77 | $43.85 | $43.45 | $43.74 | 8,117,894 |
