XLE returned -33.1% in 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $32.04 | $32.18 | $31.77 | $31.92 | 18,154,850 |
December 30 2020 | $31.71 | $32.48 | $31.64 | $32.19 | 28,218,311 |
December 29 2020 | $32.09 | $32.19 | $31.54 | $31.69 | 18,984,250 |
December 28 2020 | $32.22 | $32.62 | $31.81 | $31.90 | 18,912,279 |
December 24 2020 | $32.31 | $32.31 | $31.78 | $32.10 | 11,451,450 |
December 23 2020 | $31.84 | $32.72 | $31.83 | $32.27 | 26,965,910 |
December 22 2020 | $32.04 | $32.15 | $31.54 | $31.57 | 25,104,199 |
December 21 2020 | $31.50 | $32.39 | $31.17 | $32.11 | 40,079,449 |
December 18 2020 | $33.23 | $33.41 | $32.48 | $32.74 | 36,570,152 |
December 17 2020 | $33.75 | $33.76 | $33.10 | $33.30 | 23,181,689 |
December 16 2020 | $33.71 | $33.83 | $33.22 | $33.46 | 23,814,430 |
December 15 2020 | $33.16 | $33.79 | $32.85 | $33.62 | 29,345,760 |
December 14 2020 | $34.69 | $34.70 | $32.85 | $32.97 | 39,942,168 |
December 11 2020 | $34.34 | $34.34 | $33.69 | $34.17 | 28,076,100 |
December 10 2020 | $33.58 | $34.97 | $33.49 | $34.57 | 38,802,191 |
December 09 2020 | $33.80 | $34.35 | $33.13 | $33.54 | 43,345,887 |
December 08 2020 | $32.57 | $33.79 | $32.56 | $33.46 | 28,927,350 |
December 07 2020 | $33.36 | $33.44 | $32.66 | $32.97 | 34,656,602 |
December 04 2020 | $32.60 | $33.78 | $32.60 | $33.76 | 51,850,230 |
December 03 2020 | $31.83 | $32.41 | $31.50 | $32.02 | 36,487,672 |
December 02 2020 | $30.59 | $32.17 | $30.48 | $31.69 | 37,741,801 |
December 01 2020 | $31.39 | $31.57 | $30.63 | $30.69 | 34,479,473 |
November 30 2020 | $31.98 | $32.02 | $30.49 | $30.55 | 41,543,559 |
November 27 2020 | $32.53 | $32.80 | $32.08 | $32.33 | 18,755,359 |
November 25 2020 | $33.28 | $33.28 | $32.53 | $32.72 | 35,676,168 |
