XLE returned 0% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $39.23 | $39.27 | $38.89 | $39.01 | 24,345,460 |
December 28 2023 | $39.50 | $39.65 | $39.08 | $39.10 | 26,198,100 |
December 27 2023 | $39.88 | $40.01 | $39.56 | $39.70 | 20,238,200 |
December 26 2023 | $39.87 | $40.09 | $39.75 | $39.88 | 25,983,460 |
December 22 2023 | $39.71 | $39.88 | $39.48 | $39.54 | 25,038,240 |
December 21 2023 | $39.35 | $39.48 | $39.05 | $39.42 | 26,062,880 |
December 20 2023 | $39.78 | $40.01 | $39.22 | $39.27 | 39,818,180 |
December 19 2023 | $39.24 | $39.68 | $39.15 | $39.64 | 36,862,460 |
December 18 2023 | $39.54 | $39.74 | $39.13 | $39.17 | 42,447,140 |
December 15 2023 | $38.71 | $38.92 | $38.53 | $38.85 | 46,366,360 |
December 14 2023 | $38.32 | $39.11 | $38.32 | $39.06 | 60,717,378 |
December 13 2023 | $37.44 | $37.95 | $37.27 | $37.94 | 46,445,640 |
December 12 2023 | $37.59 | $37.63 | $37.21 | $37.42 | 45,386,680 |
December 11 2023 | $37.93 | $38.07 | $37.75 | $37.94 | 29,344,120 |
December 08 2023 | $37.74 | $38.01 | $37.66 | $37.89 | 34,127,262 |
December 07 2023 | $37.92 | $38.11 | $37.35 | $37.49 | 40,908,820 |
December 06 2023 | $38.07 | $38.34 | $37.60 | $37.75 | 62,306,602 |
December 05 2023 | $38.98 | $39.05 | $38.30 | $38.32 | 37,747,160 |
December 04 2023 | $38.89 | $39.24 | $38.71 | $39.00 | 37,070,282 |
December 01 2023 | $38.93 | $39.64 | $38.76 | $39.18 | 43,047,942 |
November 30 2023 | $39.05 | $39.54 | $38.51 | $38.98 | 58,364,578 |
November 29 2023 | $39.25 | $39.30 | $38.59 | $38.72 | 45,267,980 |
November 28 2023 | $39.08 | $39.37 | $38.94 | $39.01 | 28,921,800 |
November 27 2023 | $38.94 | $39.07 | $38.64 | $39.00 | 24,501,820 |
November 24 2023 | $38.96 | $39.43 | $38.94 | $39.14 | 19,152,594 |