XLE returned -33.1% in 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $15.65 | $15.71 | $15.52 | $15.59 | 36,309,700 |
December 30 2020 | $15.49 | $15.87 | $15.45 | $15.72 | 56,436,622 |
December 29 2020 | $15.67 | $15.72 | $15.40 | $15.48 | 37,968,500 |
December 28 2020 | $15.74 | $15.93 | $15.53 | $15.58 | 37,824,558 |
December 24 2020 | $15.78 | $15.78 | $15.52 | $15.68 | 22,902,900 |
December 23 2020 | $15.55 | $15.98 | $15.55 | $15.76 | 53,931,820 |
December 22 2020 | $15.65 | $15.70 | $15.40 | $15.42 | 50,208,398 |
December 21 2020 | $15.39 | $15.82 | $15.22 | $15.68 | 80,158,898 |
December 18 2020 | $16.23 | $16.32 | $15.86 | $15.99 | 73,140,304 |
December 17 2020 | $16.49 | $16.49 | $16.16 | $16.26 | 46,363,378 |
December 16 2020 | $16.46 | $16.52 | $16.23 | $16.34 | 47,628,860 |
December 15 2020 | $16.19 | $16.50 | $16.04 | $16.42 | 58,691,520 |
December 14 2020 | $16.94 | $16.95 | $16.05 | $16.10 | 79,884,336 |
December 11 2020 | $16.77 | $16.77 | $16.45 | $16.69 | 56,152,200 |
December 10 2020 | $16.40 | $17.08 | $16.36 | $16.88 | 77,604,382 |
December 09 2020 | $16.51 | $16.78 | $16.18 | $16.38 | 86,691,774 |
December 08 2020 | $15.91 | $16.50 | $15.90 | $16.34 | 57,854,700 |
December 07 2020 | $16.29 | $16.33 | $15.95 | $16.10 | 69,313,204 |
December 04 2020 | $15.92 | $16.50 | $15.92 | $16.49 | 103,700,460 |
December 03 2020 | $15.54 | $15.83 | $15.39 | $15.64 | 72,975,344 |
December 02 2020 | $14.94 | $15.71 | $14.89 | $15.47 | 75,483,602 |
December 01 2020 | $15.33 | $15.42 | $14.96 | $14.99 | 68,958,946 |
November 30 2020 | $15.62 | $15.64 | $14.89 | $14.92 | 83,087,118 |
November 27 2020 | $15.89 | $16.02 | $15.67 | $15.79 | 37,510,718 |
November 25 2020 | $16.25 | $16.25 | $15.89 | $15.98 | 71,352,336 |