XLE returned 4.8% in 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $40.74 | $41.29 | $40.65 | $41.18 | 21,165,080 |
December 30 2024 | $40.65 | $40.87 | $40.31 | $40.64 | 23,545,300 |
December 27 2024 | $40.62 | $41.09 | $40.44 | $40.65 | 20,369,700 |
December 26 2024 | $40.70 | $40.72 | $40.40 | $40.65 | 15,386,454 |
December 24 2024 | $40.46 | $40.76 | $40.20 | $40.69 | 15,024,184 |
December 23 2024 | $40.05 | $40.48 | $39.78 | $40.34 | 34,445,360 |
December 20 2024 | $39.71 | $40.25 | $39.61 | $40.11 | 35,704,820 |
December 19 2024 | $40.49 | $40.62 | $39.69 | $39.72 | 49,988,460 |
December 18 2024 | $41.17 | $41.37 | $40.07 | $40.07 | 39,241,218 |
December 17 2024 | $41.28 | $41.36 | $40.90 | $41.29 | 32,011,680 |
December 16 2024 | $42.41 | $42.41 | $41.56 | $41.60 | 25,036,160 |
December 13 2024 | $42.85 | $42.86 | $42.41 | $42.53 | 22,346,060 |
December 12 2024 | $43.02 | $43.09 | $42.70 | $42.75 | 21,746,300 |
December 11 2024 | $43.11 | $43.26 | $42.88 | $43.09 | 23,147,500 |
December 10 2024 | $43.57 | $43.63 | $42.96 | $43.02 | 23,299,820 |
December 09 2024 | $43.75 | $43.98 | $43.28 | $43.32 | 23,627,800 |
December 06 2024 | $44.05 | $44.05 | $43.31 | $43.39 | 26,206,620 |
December 05 2024 | $44.13 | $44.43 | $43.95 | $44.14 | 22,662,400 |
December 04 2024 | $45.03 | $45.03 | $43.70 | $43.97 | 32,518,060 |
December 03 2024 | $45.35 | $45.43 | $44.86 | $45.05 | 17,886,554 |
December 02 2024 | $45.52 | $45.60 | $44.65 | $45.06 | 22,189,960 |
November 29 2024 | $45.44 | $45.62 | $45.36 | $45.54 | 13,636,374 |
November 27 2024 | $45.35 | $45.73 | $45.29 | $45.34 | 15,596,444 |
November 26 2024 | $45.51 | $45.61 | $45.18 | $45.39 | 24,932,740 |
November 25 2024 | $46.36 | $46.59 | $45.34 | $45.45 | 32,950,680 |