XLV returned 19.5% in 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $24.11 | $24.13 | $23.77 | $23.77 | 3,510,935 |
December 30 2009 | $24.09 | $24.18 | $24.03 | $24.10 | 3,636,937 |
December 29 2009 | $24.21 | $24.30 | $24.13 | $24.16 | 10,151,050 |
December 28 2009 | $24.17 | $24.21 | $24.06 | $24.20 | 6,543,809 |
December 24 2009 | $24.10 | $24.12 | $24.00 | $24.07 | 2,198,422 |
December 23 2009 | $24.22 | $24.22 | $24.06 | $24.07 | 3,457,381 |
December 22 2009 | $24.02 | $24.21 | $24.02 | $24.15 | 3,957,630 |
December 21 2009 | $23.68 | $24.20 | $23.67 | $24.04 | 9,174,879 |
December 18 2009 | $23.74 | $23.84 | $23.63 | $23.82 | 10,356,070 |
December 17 2009 | $23.70 | $23.90 | $23.56 | $23.69 | 16,427,939 |
December 16 2009 | $24.11 | $24.17 | $23.91 | $23.91 | 6,069,656 |
December 15 2009 | $24.02 | $24.03 | $23.89 | $24.03 | 4,171,618 |
December 14 2009 | $23.98 | $24.09 | $23.90 | $24.02 | 4,646,440 |
December 11 2009 | $23.80 | $23.91 | $23.77 | $23.80 | 5,955,049 |
December 10 2009 | $23.64 | $23.86 | $23.62 | $23.80 | 6,752,409 |
December 09 2009 | $23.39 | $23.56 | $23.32 | $23.56 | 6,328,287 |
December 08 2009 | $23.45 | $23.55 | $23.32 | $23.36 | 5,625,346 |
December 07 2009 | $23.58 | $23.81 | $23.52 | $23.55 | 4,296,695 |
December 04 2009 | $23.74 | $23.90 | $23.48 | $23.58 | 6,784,293 |
December 03 2009 | $23.77 | $23.83 | $23.54 | $23.59 | 7,722,772 |
December 02 2009 | $23.72 | $23.81 | $23.59 | $23.70 | 4,983,245 |
December 01 2009 | $23.41 | $23.76 | $23.41 | $23.76 | 5,944,852 |
November 30 2009 | $23.46 | $23.46 | $23.26 | $23.35 | 5,203,068 |
November 27 2009 | $23.32 | $23.55 | $23.10 | $23.43 | 3,394,233 |
November 25 2009 | $23.58 | $23.67 | $23.48 | $23.67 | 6,534,277 |
