XLE returned -10.7% between December 31, 2017 and January 27, 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 25 2019 | $46.41 | $46.90 | $46.34 | $46.61 | 10,233,590 |
January 24 2019 | $45.68 | $46.44 | $45.50 | $46.02 | 13,049,180 |
January 23 2019 | $46.41 | $46.47 | $45.40 | $45.78 | 23,367,650 |
January 22 2019 | $46.76 | $46.87 | $46.13 | $46.25 | 19,863,170 |
January 18 2019 | $46.89 | $47.32 | $46.61 | $47.28 | 14,531,760 |
January 17 2019 | $45.57 | $46.54 | $45.47 | $46.34 | 10,174,830 |
January 16 2019 | $45.93 | $46.30 | $45.76 | $45.92 | 12,541,130 |
January 15 2019 | $46.07 | $46.41 | $45.75 | $45.98 | 9,821,467 |
January 14 2019 | $45.49 | $46.00 | $45.42 | $45.81 | 13,191,740 |
January 11 2019 | $45.96 | $46.22 | $45.52 | $45.93 | 14,105,950 |
January 10 2019 | $45.72 | $46.26 | $45.46 | $46.20 | 19,167,600 |
January 09 2019 | $45.95 | $46.22 | $45.48 | $46.07 | 18,756,779 |
January 08 2019 | $45.63 | $45.73 | $45.10 | $45.35 | 18,692,311 |
January 07 2019 | $44.67 | $45.33 | $44.08 | $45.00 | 18,056,910 |
January 04 2019 | $43.62 | $44.47 | $43.37 | $44.34 | 21,351,480 |
January 03 2019 | $43.44 | $43.59 | $42.39 | $42.88 | 18,024,051 |
January 02 2019 | $41.80 | $43.60 | $41.59 | $43.31 | 24,892,650 |
December 31 2018 | $42.63 | $42.79 | $41.98 | $42.47 | 18,705,301 |
December 28 2018 | $42.77 | $42.96 | $41.99 | $42.25 | 19,437,420 |
December 27 2018 | $41.50 | $42.63 | $40.94 | $42.58 | 24,377,301 |
December 26 2018 | $40.26 | $42.36 | $39.52 | $42.36 | 29,096,971 |
December 24 2018 | $41.07 | $41.27 | $39.84 | $39.87 | 15,605,920 |
December 21 2018 | $41.97 | $42.67 | $41.21 | $41.56 | 37,394,113 |
December 20 2018 | $42.63 | $43.28 | $41.71 | $41.96 | 38,504,379 |
December 19 2018 | $43.90 | $44.73 | $42.80 | $43.16 | 45,548,910 |
