XLE returned -39.4% in 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $27.81 | $28.56 | $27.58 | $28.19 | 23,413,760 |
December 30 2008 | $27.30 | $27.94 | $27.06 | $27.89 | 16,455,320 |
December 29 2008 | $27.29 | $27.43 | $26.88 | $27.23 | 14,656,520 |
December 26 2008 | $26.52 | $26.82 | $26.29 | $26.65 | 5,782,716 |
December 24 2008 | $26.17 | $26.40 | $25.97 | $26.29 | 6,340,218 |
December 23 2008 | $26.52 | $26.84 | $26.06 | $26.39 | 27,998,500 |
December 22 2008 | $27.31 | $27.41 | $25.92 | $26.33 | 31,803,270 |
December 19 2008 | $27.23 | $27.98 | $27.05 | $27.14 | 43,739,527 |
December 18 2008 | $28.76 | $28.85 | $26.88 | $27.18 | 49,921,648 |
December 17 2008 | $28.99 | $29.67 | $28.72 | $28.86 | 41,851,047 |
December 16 2008 | $28.63 | $29.30 | $28.29 | $29.05 | 40,918,379 |
December 15 2008 | $28.90 | $29.16 | $27.68 | $28.18 | 35,638,473 |
December 12 2008 | $27.60 | $28.60 | $27.33 | $28.34 | 40,724,434 |
December 11 2008 | $28.99 | $29.81 | $28.28 | $28.62 | 41,017,969 |
December 10 2008 | $27.88 | $28.99 | $27.87 | $28.76 | 41,461,129 |
December 09 2008 | $27.02 | $28.10 | $26.87 | $27.34 | 43,003,754 |
December 08 2008 | $26.97 | $27.69 | $26.72 | $27.07 | 49,188,031 |
December 05 2008 | $24.87 | $25.96 | $23.79 | $25.92 | 52,495,441 |
December 04 2008 | $26.82 | $27.16 | $24.89 | $25.39 | 49,103,566 |
December 03 2008 | $26.58 | $27.37 | $26.17 | $27.28 | 47,998,727 |
December 02 2008 | $27.06 | $27.36 | $26.26 | $27.27 | 37,802,832 |
December 01 2008 | $28.32 | $28.32 | $26.34 | $26.37 | 37,264,078 |
November 28 2008 | $29.62 | $29.70 | $28.87 | $29.51 | 15,984,960 |
November 26 2008 | $28.09 | $30.20 | $27.85 | $30.00 | 39,362,180 |
November 25 2008 | $28.30 | $28.68 | $27.47 | $28.41 | 46,598,910 |
