XLE returned 51.5% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $23.77 | $24.02 | $23.73 | $23.89 | 26,482,360 |
December 30 2021 | $23.99 | $24.18 | $23.81 | $23.83 | 27,179,980 |
December 29 2021 | $24.09 | $24.21 | $23.86 | $23.98 | 30,218,140 |
December 28 2021 | $24.21 | $24.37 | $24.00 | $24.13 | 35,881,460 |
December 27 2021 | $23.56 | $24.17 | $23.36 | $24.15 | 43,484,320 |
December 23 2021 | $23.72 | $23.96 | $23.63 | $23.63 | 33,370,558 |
December 22 2021 | $23.50 | $23.78 | $23.21 | $23.62 | 42,206,160 |
December 21 2021 | $23.05 | $23.55 | $23.04 | $23.47 | 50,319,378 |
December 20 2021 | $22.48 | $22.84 | $22.24 | $22.82 | 72,661,586 |
December 17 2021 | $23.42 | $23.52 | $22.90 | $23.11 | 69,669,132 |
December 16 2021 | $23.64 | $24.07 | $23.55 | $23.59 | 53,731,800 |
December 15 2021 | $23.52 | $23.58 | $22.92 | $23.44 | 67,716,180 |
December 14 2021 | $23.51 | $23.91 | $23.47 | $23.55 | 57,597,700 |
December 13 2021 | $24.11 | $24.18 | $23.54 | $23.65 | 57,207,942 |
December 10 2021 | $24.41 | $24.42 | $23.89 | $24.33 | 39,051,262 |
December 09 2021 | $24.18 | $24.25 | $24.00 | $24.15 | 46,798,820 |
December 08 2021 | $24.48 | $24.59 | $24.28 | $24.33 | 47,029,980 |
December 07 2021 | $24.11 | $24.57 | $24.08 | $24.34 | 73,686,704 |
December 06 2021 | $23.80 | $24.06 | $23.50 | $23.78 | 63,939,102 |
December 03 2021 | $23.94 | $24.05 | $23.21 | $23.43 | 75,880,226 |
December 02 2021 | $22.97 | $23.71 | $22.69 | $23.62 | 100,743,820 |
December 01 2021 | $23.74 | $23.96 | $22.94 | $22.95 | 89,599,360 |
November 30 2021 | $23.31 | $23.66 | $23.09 | $23.20 | 92,523,938 |
November 29 2021 | $24.14 | $24.38 | $23.68 | $23.76 | 70,882,438 |
November 26 2021 | $23.39 | $23.70 | $23.01 | $23.62 | 89,454,460 |