XLU returned 26.4% in 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $54.11 | $54.40 | $54.04 | $54.33 | 10,808,400 |
December 30 2019 | $53.90 | $54.13 | $53.83 | $54.12 | 11,934,370 |
December 27 2019 | $53.97 | $54.13 | $53.87 | $54.13 | 10,301,680 |
December 26 2019 | $53.93 | $54.02 | $53.74 | $53.97 | 6,658,664 |
December 24 2019 | $53.86 | $53.90 | $53.59 | $53.88 | 4,512,821 |
December 23 2019 | $54.40 | $54.42 | $53.66 | $53.80 | 16,477,949 |
December 20 2019 | $53.92 | $54.60 | $53.92 | $54.30 | 22,971,230 |
December 19 2019 | $53.92 | $54.01 | $53.60 | $53.93 | 16,901,619 |
December 18 2019 | $53.74 | $53.99 | $53.46 | $53.92 | 12,808,110 |
December 17 2019 | $53.56 | $54.04 | $53.51 | $53.70 | 16,847,279 |
December 16 2019 | $52.87 | $53.56 | $52.87 | $53.52 | 20,774,680 |
December 13 2019 | $52.48 | $52.96 | $52.28 | $52.87 | 19,334,590 |
December 12 2019 | $52.62 | $52.82 | $52.23 | $52.46 | 24,118,699 |
December 11 2019 | $52.61 | $52.77 | $52.41 | $52.68 | 11,990,090 |
December 10 2019 | $52.54 | $52.65 | $52.41 | $52.54 | 12,598,780 |
December 09 2019 | $52.85 | $52.86 | $52.46 | $52.55 | 12,025,010 |
December 06 2019 | $52.69 | $53.04 | $52.69 | $52.73 | 9,582,247 |
December 05 2019 | $52.72 | $52.90 | $52.58 | $52.89 | 12,450,190 |
December 04 2019 | $52.38 | $52.88 | $52.34 | $52.80 | 19,597,699 |
December 03 2019 | $52.39 | $52.50 | $52.18 | $52.40 | 12,926,020 |
December 02 2019 | $52.35 | $52.48 | $52.15 | $52.26 | 18,700,619 |
November 29 2019 | $52.75 | $52.95 | $52.54 | $52.60 | 5,121,473 |
November 27 2019 | $52.43 | $52.71 | $52.39 | $52.65 | 12,528,290 |
November 26 2019 | $52.46 | $52.63 | $52.35 | $52.56 | 16,157,010 |
November 25 2019 | $52.61 | $52.76 | $52.26 | $52.38 | 20,399,301 |
