XLE returned 64% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $38.51 | $39.04 | $38.51 | $38.96 | 22,661,820 |
December 29 2022 | $38.16 | $38.89 | $38.14 | $38.72 | 26,915,820 |
December 28 2022 | $39.14 | $39.14 | $38.20 | $38.32 | 31,837,940 |
December 27 2022 | $38.95 | $39.36 | $38.81 | $39.20 | 32,749,280 |
December 23 2022 | $38.08 | $38.79 | $37.89 | $38.78 | 29,629,920 |
December 22 2022 | $38.51 | $38.53 | $36.83 | $37.58 | 37,359,320 |
December 21 2022 | $38.52 | $38.64 | $37.96 | $38.47 | 34,058,218 |
December 20 2022 | $37.31 | $37.99 | $37.16 | $37.75 | 28,593,020 |
December 19 2022 | $37.59 | $37.71 | $36.92 | $37.19 | 36,836,622 |
December 16 2022 | $36.95 | $37.37 | $36.69 | $37.20 | 59,101,058 |
December 15 2022 | $37.56 | $37.75 | $37.02 | $37.66 | 40,415,102 |
December 14 2022 | $38.38 | $38.52 | $37.55 | $37.89 | 52,675,520 |
December 13 2022 | $38.14 | $38.44 | $37.82 | $38.12 | 54,557,378 |
December 12 2022 | $36.66 | $37.50 | $36.52 | $37.41 | 42,184,840 |
December 09 2022 | $37.24 | $37.65 | $36.44 | $36.46 | 48,097,878 |
December 08 2022 | $38.37 | $38.46 | $37.15 | $37.36 | 51,280,718 |
December 07 2022 | $37.61 | $38.10 | $37.20 | $37.53 | 48,894,180 |
December 06 2022 | $38.40 | $38.86 | $37.36 | $37.62 | 64,930,218 |
December 05 2022 | $40.21 | $40.37 | $38.31 | $38.64 | 51,753,840 |
December 02 2022 | $39.78 | $40.29 | $39.59 | $39.82 | 36,769,942 |
December 01 2022 | $40.47 | $40.68 | $39.92 | $40.06 | 38,902,040 |
November 30 2022 | $40.44 | $40.52 | $39.56 | $40.19 | 43,830,262 |
November 29 2022 | $39.83 | $40.23 | $39.69 | $39.99 | 38,048,378 |
November 28 2022 | $39.52 | $40.01 | $39.26 | $39.40 | 58,300,480 |
November 25 2022 | $40.68 | $40.97 | $40.44 | $40.51 | 15,182,622 |