XLV returned 19.5% in 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $24.34 | $24.35 | $24.00 | $24.00 | 3,510,935 |
December 30 2009 | $24.31 | $24.41 | $24.25 | $24.32 | 3,636,937 |
December 29 2009 | $24.44 | $24.53 | $24.36 | $24.39 | 10,151,050 |
December 28 2009 | $24.40 | $24.44 | $24.28 | $24.42 | 6,543,809 |
December 24 2009 | $24.33 | $24.34 | $24.22 | $24.30 | 2,198,422 |
December 23 2009 | $24.45 | $24.45 | $24.28 | $24.30 | 3,457,381 |
December 22 2009 | $24.24 | $24.44 | $24.24 | $24.38 | 3,957,630 |
December 21 2009 | $23.90 | $24.42 | $23.89 | $24.27 | 9,174,879 |
December 18 2009 | $23.96 | $24.06 | $23.85 | $24.04 | 10,356,070 |
December 17 2009 | $23.93 | $24.13 | $23.78 | $23.91 | 16,427,939 |
December 16 2009 | $24.33 | $24.40 | $24.13 | $24.13 | 6,069,656 |
December 15 2009 | $24.25 | $24.26 | $24.11 | $24.26 | 4,171,618 |
December 14 2009 | $24.20 | $24.31 | $24.12 | $24.25 | 4,646,440 |
December 11 2009 | $24.03 | $24.13 | $23.99 | $24.03 | 5,955,049 |
December 10 2009 | $23.87 | $24.08 | $23.84 | $24.03 | 6,752,409 |
December 09 2009 | $23.61 | $23.78 | $23.54 | $23.78 | 6,328,287 |
December 08 2009 | $23.67 | $23.77 | $23.54 | $23.58 | 5,625,346 |
December 07 2009 | $23.80 | $24.03 | $23.74 | $23.77 | 4,296,695 |
December 04 2009 | $23.97 | $24.12 | $23.70 | $23.80 | 6,784,293 |
December 03 2009 | $24.00 | $24.05 | $23.76 | $23.81 | 7,722,772 |
December 02 2009 | $23.94 | $24.03 | $23.81 | $23.93 | 4,983,245 |
December 01 2009 | $23.63 | $23.98 | $23.63 | $23.98 | 5,944,852 |
November 30 2009 | $23.68 | $23.68 | $23.48 | $23.57 | 5,203,068 |
November 27 2009 | $23.54 | $23.77 | $23.31 | $23.65 | 3,394,233 |
November 25 2009 | $23.80 | $23.89 | $23.70 | $23.89 | 6,534,277 |
