XLE returned 0% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $80.33 | $80.40 | $79.63 | $79.87 | 12,172,730 |
December 28 2023 | $80.87 | $81.18 | $80.02 | $80.05 | 13,099,050 |
December 27 2023 | $81.65 | $81.93 | $80.99 | $81.29 | 10,119,100 |
December 26 2023 | $81.64 | $82.09 | $81.39 | $81.65 | 12,991,730 |
December 22 2023 | $81.30 | $81.66 | $80.83 | $80.96 | 12,519,120 |
December 21 2023 | $80.57 | $80.84 | $79.96 | $80.72 | 13,031,440 |
December 20 2023 | $81.44 | $81.92 | $80.31 | $80.40 | 19,909,090 |
December 19 2023 | $80.35 | $81.24 | $80.17 | $81.16 | 18,431,230 |
December 18 2023 | $80.96 | $81.37 | $80.12 | $80.19 | 21,223,570 |
December 15 2023 | $79.25 | $79.70 | $78.88 | $79.54 | 23,183,180 |
December 14 2023 | $78.47 | $80.07 | $78.47 | $79.97 | 30,358,689 |
December 13 2023 | $76.67 | $77.71 | $76.31 | $77.69 | 23,222,820 |
December 12 2023 | $76.97 | $77.05 | $76.19 | $76.62 | 22,693,340 |
December 11 2023 | $77.66 | $77.94 | $77.30 | $77.69 | 14,672,060 |
December 08 2023 | $77.27 | $77.83 | $77.11 | $77.59 | 17,063,631 |
December 07 2023 | $77.65 | $78.03 | $76.48 | $76.76 | 20,454,410 |
December 06 2023 | $77.95 | $78.50 | $76.99 | $77.29 | 31,153,301 |
December 05 2023 | $79.81 | $79.96 | $78.41 | $78.46 | 18,873,580 |
December 04 2023 | $79.64 | $80.36 | $79.27 | $79.86 | 18,535,141 |
December 01 2023 | $79.71 | $81.17 | $79.36 | $80.22 | 21,523,971 |
November 30 2023 | $79.96 | $80.95 | $78.86 | $79.81 | 29,182,289 |
November 29 2023 | $80.37 | $80.47 | $79.02 | $79.28 | 22,633,990 |
November 28 2023 | $80.02 | $80.61 | $79.72 | $79.87 | 14,460,900 |
November 27 2023 | $79.72 | $80.00 | $79.11 | $79.86 | 12,250,910 |
November 24 2023 | $79.78 | $80.73 | $79.73 | $80.14 | 9,576,297 |
