XLE returned 4.8% last year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $83.42 | $84.55 | $83.24 | $84.31 | 10,582,540 |
December 30 2024 | $83.24 | $83.69 | $82.53 | $83.22 | 11,772,650 |
December 27 2024 | $83.17 | $84.13 | $82.81 | $83.23 | 10,184,850 |
December 26 2024 | $83.34 | $83.38 | $82.73 | $83.24 | 7,693,227 |
December 24 2024 | $82.84 | $83.46 | $82.30 | $83.31 | 7,512,092 |
December 23 2024 | $82.00 | $82.88 | $81.45 | $82.61 | 17,222,680 |
December 20 2024 | $81.32 | $82.41 | $81.10 | $82.13 | 17,852,410 |
December 19 2024 | $82.91 | $83.17 | $81.27 | $81.33 | 24,994,230 |
December 18 2024 | $84.30 | $84.70 | $82.04 | $82.04 | 19,620,609 |
December 17 2024 | $84.53 | $84.69 | $83.75 | $84.54 | 16,005,840 |
December 16 2024 | $86.84 | $86.84 | $85.10 | $85.17 | 12,518,080 |
December 13 2024 | $87.74 | $87.77 | $86.84 | $87.08 | 11,173,030 |
December 12 2024 | $88.08 | $88.24 | $87.44 | $87.52 | 10,873,150 |
December 11 2024 | $88.27 | $88.57 | $87.81 | $88.24 | 11,573,750 |
December 10 2024 | $89.20 | $89.33 | $87.96 | $88.09 | 11,649,910 |
December 09 2024 | $89.58 | $90.06 | $88.62 | $88.69 | 11,813,900 |
December 06 2024 | $90.19 | $90.20 | $88.67 | $88.84 | 13,103,310 |
December 05 2024 | $90.35 | $90.97 | $90.00 | $90.37 | 11,331,200 |
December 04 2024 | $92.21 | $92.21 | $89.49 | $90.02 | 16,259,030 |
December 03 2024 | $92.85 | $93.02 | $91.85 | $92.25 | 8,943,277 |
December 02 2024 | $93.21 | $93.37 | $91.43 | $92.26 | 11,094,980 |
November 29 2024 | $93.05 | $93.40 | $92.88 | $93.24 | 6,818,187 |
November 27 2024 | $92.85 | $93.63 | $92.73 | $92.84 | 7,798,222 |
November 26 2024 | $93.19 | $93.39 | $92.51 | $92.94 | 12,466,370 |
November 25 2024 | $94.92 | $95.40 | $92.84 | $93.07 | 16,475,340 |
