XLU returned 26.4% in 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $54.49 | $54.78 | $54.42 | $54.71 | 10,808,400 |
December 30 2019 | $54.28 | $54.50 | $54.20 | $54.50 | 11,934,370 |
December 27 2019 | $54.34 | $54.50 | $54.24 | $54.50 | 10,301,680 |
December 26 2019 | $54.30 | $54.39 | $54.12 | $54.34 | 6,658,664 |
December 24 2019 | $54.23 | $54.28 | $53.96 | $54.25 | 4,512,821 |
December 23 2019 | $54.78 | $54.80 | $54.03 | $54.17 | 16,477,949 |
December 20 2019 | $54.29 | $54.98 | $54.29 | $54.68 | 22,971,230 |
December 19 2019 | $54.29 | $54.38 | $53.97 | $54.31 | 16,901,619 |
December 18 2019 | $54.12 | $54.37 | $53.83 | $54.29 | 12,808,110 |
December 17 2019 | $53.93 | $54.41 | $53.88 | $54.07 | 16,847,279 |
December 16 2019 | $53.23 | $53.93 | $53.23 | $53.90 | 20,774,680 |
December 13 2019 | $52.85 | $53.33 | $52.64 | $53.23 | 19,334,590 |
December 12 2019 | $52.98 | $53.19 | $52.60 | $52.82 | 24,118,699 |
December 11 2019 | $52.97 | $53.14 | $52.78 | $53.05 | 11,990,090 |
December 10 2019 | $52.91 | $53.02 | $52.77 | $52.91 | 12,598,780 |
December 09 2019 | $53.22 | $53.23 | $52.82 | $52.91 | 12,025,010 |
December 06 2019 | $53.06 | $53.41 | $53.06 | $53.10 | 9,582,247 |
December 05 2019 | $53.08 | $53.27 | $52.95 | $53.26 | 12,450,190 |
December 04 2019 | $52.75 | $53.25 | $52.70 | $53.17 | 19,597,699 |
December 03 2019 | $52.75 | $52.86 | $52.55 | $52.76 | 12,926,020 |
December 02 2019 | $52.71 | $52.85 | $52.51 | $52.62 | 18,700,619 |
November 29 2019 | $53.12 | $53.32 | $52.91 | $52.96 | 5,121,473 |
November 27 2019 | $52.80 | $53.07 | $52.75 | $53.02 | 12,528,290 |
November 26 2019 | $52.83 | $53.00 | $52.71 | $52.92 | 16,157,010 |
November 25 2019 | $52.97 | $53.12 | $52.63 | $52.75 | 20,399,301 |
