XLV returned 19.5% in 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $24.22 | $24.24 | $23.88 | $23.88 | 3,510,935 |
December 30 2009 | $24.20 | $24.29 | $24.14 | $24.21 | 3,636,937 |
December 29 2009 | $24.32 | $24.41 | $24.24 | $24.28 | 10,151,050 |
December 28 2009 | $24.28 | $24.32 | $24.17 | $24.31 | 6,543,809 |
December 24 2009 | $24.21 | $24.23 | $24.11 | $24.18 | 2,198,422 |
December 23 2009 | $24.33 | $24.33 | $24.17 | $24.18 | 3,457,381 |
December 22 2009 | $24.13 | $24.32 | $24.13 | $24.26 | 3,957,630 |
December 21 2009 | $23.78 | $24.31 | $23.78 | $24.15 | 9,174,879 |
December 18 2009 | $23.84 | $23.94 | $23.74 | $23.93 | 10,356,070 |
December 17 2009 | $23.81 | $24.01 | $23.67 | $23.80 | 16,427,939 |
December 16 2009 | $24.22 | $24.28 | $24.02 | $24.02 | 6,069,656 |
December 15 2009 | $24.13 | $24.14 | $24.00 | $24.14 | 4,171,618 |
December 14 2009 | $24.09 | $24.20 | $24.00 | $24.13 | 4,646,440 |
December 11 2009 | $23.91 | $24.02 | $23.87 | $23.91 | 5,955,049 |
December 10 2009 | $23.75 | $23.97 | $23.73 | $23.91 | 6,752,409 |
December 09 2009 | $23.50 | $23.67 | $23.43 | $23.67 | 6,328,287 |
December 08 2009 | $23.55 | $23.66 | $23.43 | $23.47 | 5,625,346 |
December 07 2009 | $23.68 | $23.92 | $23.63 | $23.65 | 4,296,695 |
December 04 2009 | $23.85 | $24.00 | $23.59 | $23.68 | 6,784,293 |
December 03 2009 | $23.88 | $23.94 | $23.65 | $23.70 | 7,722,772 |
December 02 2009 | $23.83 | $23.92 | $23.70 | $23.81 | 4,983,245 |
December 01 2009 | $23.52 | $23.87 | $23.52 | $23.87 | 5,944,852 |
November 30 2009 | $23.57 | $23.57 | $23.37 | $23.45 | 5,203,068 |
November 27 2009 | $23.42 | $23.65 | $23.20 | $23.54 | 3,394,233 |
November 25 2009 | $23.68 | $23.78 | $23.58 | $23.78 | 6,534,277 |
