XLU returned 4% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $43.38 | $43.56 | $42.99 | $43.44 | 16,302,160 |
December 28 2018 | $43.36 | $43.80 | $43.20 | $43.37 | 21,087,609 |
December 27 2018 | $42.92 | $43.32 | $42.19 | $43.26 | 29,730,670 |
December 26 2018 | $42.33 | $42.96 | $41.71 | $42.90 | 30,839,141 |
December 24 2018 | $44.09 | $44.42 | $42.15 | $42.33 | 22,665,350 |
December 21 2018 | $44.70 | $45.49 | $44.04 | $44.17 | 35,645,781 |
December 20 2018 | $44.43 | $45.00 | $43.86 | $44.36 | 39,023,820 |
December 19 2018 | $44.55 | $44.91 | $44.13 | $44.39 | 27,928,449 |
December 18 2018 | $45.01 | $45.33 | $44.33 | $44.46 | 23,635,570 |
December 17 2018 | $46.34 | $46.37 | $44.58 | $44.76 | 30,210,830 |
December 14 2018 | $46.38 | $46.49 | $45.98 | $46.25 | 25,155,570 |
December 13 2018 | $45.97 | $46.54 | $45.97 | $46.34 | 18,072,010 |
December 12 2018 | $46.19 | $46.49 | $45.92 | $45.94 | 18,297,529 |
December 11 2018 | $46.10 | $46.39 | $45.86 | $46.23 | 26,093,471 |
December 10 2018 | $45.96 | $46.19 | $45.16 | $46.05 | 21,148,439 |
December 07 2018 | $45.72 | $46.22 | $45.41 | $45.96 | 19,729,400 |
December 06 2018 | $45.92 | $45.94 | $44.85 | $45.79 | 24,697,930 |
December 04 2018 | $45.82 | $46.24 | $45.62 | $45.74 | 22,267,961 |
December 03 2018 | $45.10 | $45.71 | $44.84 | $45.71 | 17,906,850 |
November 30 2018 | $44.70 | $45.29 | $44.58 | $45.25 | 18,166,881 |
November 29 2018 | $44.67 | $44.67 | $44.13 | $44.59 | 17,489,580 |
November 28 2018 | $44.69 | $44.82 | $44.45 | $44.61 | 12,062,220 |
November 27 2018 | $44.27 | $44.69 | $44.09 | $44.64 | 13,183,430 |
November 26 2018 | $44.09 | $44.33 | $43.86 | $44.30 | 16,101,080 |
November 23 2018 | $44.08 | $44.15 | $43.75 | $44.04 | 8,117,894 |
