XLE returned 64% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $38.79 | $39.32 | $38.79 | $39.24 | 22,661,820 |
December 29 2022 | $38.43 | $39.17 | $38.41 | $39.00 | 26,915,820 |
December 28 2022 | $39.42 | $39.42 | $38.47 | $38.59 | 31,837,940 |
December 27 2022 | $39.23 | $39.64 | $39.09 | $39.48 | 32,749,280 |
December 23 2022 | $38.36 | $39.07 | $38.16 | $39.06 | 29,629,920 |
December 22 2022 | $38.79 | $38.81 | $37.10 | $37.85 | 37,359,320 |
December 21 2022 | $38.80 | $38.92 | $38.23 | $38.75 | 34,058,218 |
December 20 2022 | $37.58 | $38.27 | $37.43 | $38.02 | 28,593,020 |
December 19 2022 | $37.86 | $37.98 | $37.18 | $37.46 | 36,836,622 |
December 16 2022 | $37.21 | $37.64 | $36.95 | $37.46 | 59,101,058 |
December 15 2022 | $37.83 | $38.02 | $37.29 | $37.93 | 40,415,102 |
December 14 2022 | $38.66 | $38.80 | $37.82 | $38.16 | 52,675,520 |
December 13 2022 | $38.41 | $38.72 | $38.09 | $38.40 | 54,557,378 |
December 12 2022 | $36.93 | $37.77 | $36.78 | $37.68 | 42,184,840 |
December 09 2022 | $37.51 | $37.92 | $36.70 | $36.72 | 48,097,878 |
December 08 2022 | $38.65 | $38.73 | $37.42 | $37.63 | 51,280,718 |
December 07 2022 | $37.88 | $38.38 | $37.47 | $37.80 | 48,894,180 |
December 06 2022 | $38.67 | $39.14 | $37.63 | $37.89 | 64,930,218 |
December 05 2022 | $40.50 | $40.66 | $38.58 | $38.92 | 51,753,840 |
December 02 2022 | $40.07 | $40.58 | $39.87 | $40.11 | 36,769,942 |
December 01 2022 | $40.76 | $40.97 | $40.21 | $40.35 | 38,902,040 |
November 30 2022 | $40.73 | $40.81 | $39.84 | $40.48 | 43,830,262 |
November 29 2022 | $40.12 | $40.51 | $39.97 | $40.28 | 38,048,378 |
November 28 2022 | $39.80 | $40.30 | $39.55 | $39.68 | 58,300,480 |
November 25 2022 | $40.98 | $41.26 | $40.73 | $40.80 | 15,182,622 |