XLE returned 75.1% between September 30, 2021 and December 31, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $78.75 | $79.83 | $78.75 | $79.67 | 11,330,910 |
December 29 2022 | $78.03 | $79.53 | $77.99 | $79.17 | 13,457,910 |
December 28 2022 | $80.04 | $80.04 | $78.11 | $78.35 | 15,918,970 |
December 27 2022 | $79.65 | $80.49 | $79.36 | $80.15 | 16,374,640 |
December 23 2022 | $77.87 | $79.32 | $77.47 | $79.30 | 14,814,960 |
December 22 2022 | $78.75 | $78.79 | $75.31 | $76.85 | 18,679,660 |
December 21 2022 | $78.77 | $79.02 | $77.62 | $78.66 | 17,029,109 |
December 20 2022 | $76.29 | $77.69 | $75.99 | $77.20 | 14,296,510 |
December 19 2022 | $76.86 | $77.11 | $75.49 | $76.05 | 18,418,311 |
December 16 2022 | $75.55 | $76.42 | $75.02 | $76.06 | 29,550,529 |
December 15 2022 | $76.80 | $77.19 | $75.70 | $77.01 | 20,207,551 |
December 14 2022 | $78.48 | $78.76 | $76.78 | $77.47 | 26,337,760 |
December 13 2022 | $77.99 | $78.60 | $77.33 | $77.95 | 27,278,689 |
December 12 2022 | $74.97 | $76.68 | $74.67 | $76.50 | 21,092,420 |
December 09 2022 | $76.16 | $77.00 | $74.52 | $74.54 | 24,048,939 |
December 08 2022 | $78.47 | $78.64 | $75.97 | $76.40 | 25,640,359 |
December 07 2022 | $76.91 | $77.92 | $76.07 | $76.74 | 24,447,090 |
December 06 2022 | $78.51 | $79.46 | $76.39 | $76.92 | 32,465,109 |
December 05 2022 | $82.23 | $82.55 | $78.33 | $79.01 | 25,876,920 |
December 02 2022 | $81.34 | $82.39 | $80.95 | $81.42 | 18,384,971 |
December 01 2022 | $82.76 | $83.17 | $81.63 | $81.91 | 19,451,020 |
November 30 2022 | $82.69 | $82.85 | $80.89 | $82.18 | 21,915,131 |
November 29 2022 | $81.45 | $82.25 | $81.15 | $81.77 | 19,024,189 |
November 28 2022 | $80.80 | $81.82 | $80.29 | $80.56 | 29,150,240 |
November 25 2022 | $83.19 | $83.78 | $82.69 | $82.83 | 7,591,311 |
