XLU returned 26.4% in 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $26.87 | $27.02 | $26.84 | $26.98 | 21,616,800 |
December 30 2019 | $26.77 | $26.88 | $26.73 | $26.88 | 23,868,740 |
December 27 2019 | $26.80 | $26.88 | $26.75 | $26.88 | 20,603,360 |
December 26 2019 | $26.78 | $26.83 | $26.69 | $26.80 | 13,317,328 |
December 24 2019 | $26.75 | $26.77 | $26.62 | $26.76 | 9,025,642 |
December 23 2019 | $27.02 | $27.03 | $26.65 | $26.72 | 32,955,898 |
December 20 2019 | $26.78 | $27.12 | $26.78 | $26.97 | 45,942,460 |
December 19 2019 | $26.78 | $26.82 | $26.62 | $26.79 | 33,803,238 |
December 18 2019 | $26.69 | $26.82 | $26.55 | $26.78 | 25,616,220 |
December 17 2019 | $26.60 | $26.84 | $26.58 | $26.67 | 33,694,558 |
December 16 2019 | $26.26 | $26.60 | $26.26 | $26.58 | 41,549,360 |
December 13 2019 | $26.07 | $26.30 | $25.96 | $26.26 | 38,669,180 |
December 12 2019 | $26.13 | $26.24 | $25.94 | $26.05 | 48,237,398 |
December 11 2019 | $26.13 | $26.21 | $26.03 | $26.16 | 23,980,180 |
December 10 2019 | $26.09 | $26.15 | $26.03 | $26.09 | 25,197,560 |
December 09 2019 | $26.25 | $26.25 | $26.05 | $26.10 | 24,050,020 |
December 06 2019 | $26.17 | $26.34 | $26.17 | $26.19 | 19,164,494 |
December 05 2019 | $26.18 | $26.27 | $26.12 | $26.27 | 24,900,380 |
December 04 2019 | $26.02 | $26.26 | $25.99 | $26.22 | 39,195,398 |
December 03 2019 | $26.02 | $26.07 | $25.92 | $26.02 | 25,852,040 |
December 02 2019 | $26.00 | $26.07 | $25.90 | $25.95 | 37,401,238 |
November 29 2019 | $26.20 | $26.30 | $26.10 | $26.12 | 10,242,946 |
November 27 2019 | $26.04 | $26.18 | $26.02 | $26.15 | 25,056,580 |
November 26 2019 | $26.06 | $26.14 | $26.00 | $26.10 | 32,314,020 |
November 25 2019 | $26.13 | $26.20 | $25.96 | $26.02 | 40,798,602 |
