XLE returned 64% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $79.43 | $80.51 | $79.42 | $80.35 | 11,330,910 |
December 29 2022 | $78.69 | $80.21 | $78.65 | $79.85 | 13,457,910 |
December 28 2022 | $80.72 | $80.72 | $78.77 | $79.02 | 15,918,970 |
December 27 2022 | $80.33 | $81.17 | $80.03 | $80.83 | 16,374,640 |
December 23 2022 | $78.54 | $80.00 | $78.13 | $79.98 | 14,814,960 |
December 22 2022 | $79.42 | $79.46 | $75.95 | $77.51 | 18,679,660 |
December 21 2022 | $79.44 | $79.69 | $78.28 | $79.33 | 17,029,109 |
December 20 2022 | $76.94 | $78.35 | $76.64 | $77.86 | 14,296,510 |
December 19 2022 | $77.52 | $77.76 | $76.14 | $76.70 | 18,418,311 |
December 16 2022 | $76.20 | $77.07 | $75.66 | $76.71 | 29,550,529 |
December 15 2022 | $77.45 | $77.84 | $76.34 | $77.66 | 20,207,551 |
December 14 2022 | $79.15 | $79.44 | $77.44 | $78.14 | 26,337,760 |
December 13 2022 | $78.65 | $79.27 | $77.99 | $78.62 | 27,278,689 |
December 12 2022 | $75.61 | $77.34 | $75.31 | $77.15 | 21,092,420 |
December 09 2022 | $76.81 | $77.65 | $75.15 | $75.18 | 24,048,939 |
December 08 2022 | $79.14 | $79.31 | $76.62 | $77.05 | 25,640,359 |
December 07 2022 | $77.56 | $78.58 | $76.72 | $77.40 | 24,447,090 |
December 06 2022 | $79.18 | $80.14 | $77.04 | $77.58 | 32,465,109 |
December 05 2022 | $82.93 | $83.25 | $79.00 | $79.68 | 25,876,920 |
December 02 2022 | $82.04 | $83.09 | $81.64 | $82.12 | 18,384,971 |
December 01 2022 | $83.46 | $83.88 | $82.33 | $82.61 | 19,451,020 |
November 30 2022 | $83.39 | $83.55 | $81.58 | $82.88 | 21,915,131 |
November 29 2022 | $82.15 | $82.95 | $81.85 | $82.47 | 19,024,189 |
November 28 2022 | $81.49 | $82.52 | $80.97 | $81.24 | 29,150,240 |
November 25 2022 | $83.90 | $84.49 | $83.39 | $83.54 | 7,591,311 |
