XLE returned -33.1% in 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $15.75 | $15.82 | $15.62 | $15.69 | 36,309,700 |
December 30 2020 | $15.59 | $15.97 | $15.55 | $15.82 | 56,436,622 |
December 29 2020 | $15.78 | $15.82 | $15.50 | $15.58 | 37,968,500 |
December 28 2020 | $15.84 | $16.04 | $15.63 | $15.68 | 37,824,558 |
December 24 2020 | $15.88 | $15.88 | $15.62 | $15.78 | 22,902,900 |
December 23 2020 | $15.65 | $16.08 | $15.65 | $15.86 | 53,931,820 |
December 22 2020 | $15.75 | $15.81 | $15.50 | $15.52 | 50,208,398 |
December 21 2020 | $15.49 | $15.92 | $15.32 | $15.78 | 80,158,898 |
December 18 2020 | $16.34 | $16.43 | $15.97 | $16.09 | 73,140,304 |
December 17 2020 | $16.59 | $16.60 | $16.27 | $16.37 | 46,363,378 |
December 16 2020 | $16.57 | $16.63 | $16.33 | $16.45 | 47,628,860 |
December 15 2020 | $16.30 | $16.61 | $16.15 | $16.53 | 58,691,520 |
December 14 2020 | $17.05 | $17.06 | $16.15 | $16.21 | 79,884,336 |
December 11 2020 | $16.88 | $16.88 | $16.56 | $16.80 | 56,152,200 |
December 10 2020 | $16.51 | $17.19 | $16.46 | $16.99 | 77,604,382 |
December 09 2020 | $16.62 | $16.89 | $16.29 | $16.49 | 86,691,774 |
December 08 2020 | $16.01 | $16.61 | $16.01 | $16.45 | 57,854,700 |
December 07 2020 | $16.40 | $16.44 | $16.05 | $16.21 | 69,313,204 |
December 04 2020 | $16.03 | $16.61 | $16.03 | $16.60 | 103,700,460 |
December 03 2020 | $15.65 | $15.93 | $15.49 | $15.74 | 72,975,344 |
December 02 2020 | $15.04 | $15.81 | $14.99 | $15.58 | 75,483,602 |
December 01 2020 | $15.43 | $15.52 | $15.06 | $15.09 | 68,958,946 |
November 30 2020 | $15.72 | $15.74 | $14.99 | $15.02 | 83,087,118 |
November 27 2020 | $15.99 | $16.12 | $15.77 | $15.89 | 37,510,718 |
November 25 2020 | $16.36 | $16.36 | $15.99 | $16.08 | 71,352,336 |
