XLE returned 51.5% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $48.67 | $49.17 | $48.59 | $48.92 | 13,241,180 |
December 30 2021 | $49.11 | $49.50 | $48.75 | $48.80 | 13,589,990 |
December 29 2021 | $49.34 | $49.57 | $48.86 | $49.10 | 15,109,070 |
December 28 2021 | $49.57 | $49.90 | $49.14 | $49.41 | 17,940,730 |
December 27 2021 | $48.23 | $49.49 | $47.83 | $49.45 | 21,742,160 |
December 23 2021 | $48.58 | $49.06 | $48.37 | $48.39 | 16,685,279 |
December 22 2021 | $48.11 | $48.69 | $47.53 | $48.37 | 21,103,080 |
December 21 2021 | $47.20 | $48.23 | $47.18 | $48.06 | 25,159,689 |
December 20 2021 | $46.04 | $46.76 | $45.54 | $46.73 | 36,330,793 |
December 17 2021 | $47.95 | $48.17 | $46.89 | $47.31 | 34,834,566 |
December 16 2021 | $48.41 | $49.28 | $48.22 | $48.30 | 26,865,900 |
December 15 2021 | $48.16 | $48.27 | $46.92 | $47.99 | 33,858,090 |
December 14 2021 | $48.13 | $48.97 | $48.06 | $48.23 | 28,798,850 |
December 13 2021 | $49.37 | $49.51 | $48.19 | $48.43 | 28,603,971 |
December 10 2021 | $49.97 | $50.01 | $48.92 | $49.81 | 19,525,631 |
December 09 2021 | $49.51 | $49.64 | $49.14 | $49.44 | 23,399,410 |
December 08 2021 | $50.11 | $50.36 | $49.72 | $49.83 | 23,514,990 |
December 07 2021 | $49.37 | $50.31 | $49.31 | $49.84 | 36,843,352 |
December 06 2021 | $48.72 | $49.27 | $48.12 | $48.70 | 31,969,551 |
December 03 2021 | $49.02 | $49.24 | $47.52 | $47.98 | 37,940,113 |
December 02 2021 | $47.03 | $48.54 | $46.47 | $48.37 | 50,371,910 |
December 01 2021 | $48.62 | $49.06 | $46.97 | $47.00 | 44,799,680 |
November 30 2021 | $47.73 | $48.45 | $47.27 | $47.50 | 46,261,969 |
November 29 2021 | $49.42 | $49.91 | $48.49 | $48.64 | 35,441,219 |
November 26 2021 | $47.90 | $48.52 | $47.11 | $48.37 | 44,727,230 |
