XLE returned 0% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $80.98 | $81.06 | $80.28 | $80.52 | 12,172,730 |
December 28 2023 | $81.53 | $81.84 | $80.67 | $80.70 | 13,099,050 |
December 27 2023 | $82.32 | $82.59 | $81.65 | $81.95 | 10,119,100 |
December 26 2023 | $82.31 | $82.75 | $82.06 | $82.32 | 12,991,730 |
December 22 2023 | $81.96 | $82.32 | $81.49 | $81.62 | 12,519,120 |
December 21 2023 | $81.22 | $81.50 | $80.61 | $81.38 | 13,031,440 |
December 20 2023 | $82.10 | $82.59 | $80.96 | $81.06 | 19,909,090 |
December 19 2023 | $81.00 | $81.90 | $80.82 | $81.82 | 18,431,230 |
December 18 2023 | $81.62 | $82.03 | $80.77 | $80.85 | 21,223,570 |
December 15 2023 | $79.90 | $80.34 | $79.53 | $80.19 | 23,183,180 |
December 14 2023 | $79.11 | $80.72 | $79.11 | $80.62 | 30,358,689 |
December 13 2023 | $77.29 | $78.34 | $76.93 | $78.32 | 23,222,820 |
December 12 2023 | $77.59 | $77.68 | $76.81 | $77.24 | 22,693,340 |
December 11 2023 | $78.29 | $78.57 | $77.93 | $78.32 | 14,672,060 |
December 08 2023 | $77.90 | $78.46 | $77.74 | $78.22 | 17,063,631 |
December 07 2023 | $78.28 | $78.66 | $77.10 | $77.39 | 20,454,410 |
December 06 2023 | $78.58 | $79.14 | $77.61 | $77.92 | 31,153,301 |
December 05 2023 | $80.46 | $80.61 | $79.05 | $79.10 | 18,873,580 |
December 04 2023 | $80.29 | $81.01 | $79.92 | $80.51 | 18,535,141 |
December 01 2023 | $80.36 | $81.83 | $80.00 | $80.88 | 21,523,971 |
November 30 2023 | $80.61 | $81.61 | $79.50 | $80.46 | 29,182,289 |
November 29 2023 | $81.03 | $81.13 | $79.66 | $79.93 | 22,633,990 |
November 28 2023 | $80.67 | $81.27 | $80.37 | $80.52 | 14,460,900 |
November 27 2023 | $80.37 | $80.65 | $79.75 | $80.51 | 12,250,910 |
November 24 2023 | $80.43 | $81.39 | $80.38 | $80.79 | 9,576,297 |
