XLE has returned 7.7% since 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 08 2025 | $87.40 | $88.07 | $87.09 | $88.03 | 14,117,385 |
January 07 2025 | $87.71 | $88.61 | $87.18 | $87.94 | 12,234,269 |
January 06 2025 | $87.87 | $88.57 | $86.85 | $87.07 | 11,417,644 |
January 03 2025 | $87.17 | $87.76 | $86.82 | $87.47 | 11,062,034 |
January 02 2025 | $86.36 | $87.30 | $86.08 | $86.66 | 17,443,535 |
December 31 2024 | $84.75 | $85.90 | $84.58 | $85.66 | 10,582,535 |
December 30 2024 | $84.57 | $85.03 | $83.85 | $84.55 | 11,772,651 |
December 27 2024 | $84.50 | $85.48 | $84.14 | $84.56 | 10,184,850 |
December 26 2024 | $84.67 | $84.72 | $84.05 | $84.57 | 7,693,227 |
December 24 2024 | $84.17 | $84.80 | $83.62 | $84.64 | 7,512,092 |
December 23 2024 | $83.31 | $84.21 | $82.75 | $83.93 | 17,222,680 |
December 20 2024 | $82.62 | $83.73 | $82.40 | $83.44 | 17,852,410 |
December 19 2024 | $84.23 | $84.50 | $82.57 | $82.63 | 24,994,230 |
December 18 2024 | $85.65 | $86.06 | $83.35 | $83.35 | 19,620,609 |
December 17 2024 | $85.88 | $86.05 | $85.09 | $85.89 | 16,005,840 |
December 16 2024 | $88.23 | $88.23 | $86.46 | $86.53 | 12,518,080 |
December 13 2024 | $89.14 | $89.17 | $88.23 | $88.48 | 11,173,030 |
December 12 2024 | $89.49 | $89.65 | $88.83 | $88.92 | 10,873,150 |
December 11 2024 | $89.69 | $89.99 | $89.21 | $89.65 | 11,573,750 |
December 10 2024 | $90.63 | $90.76 | $89.37 | $89.50 | 11,649,910 |
December 09 2024 | $91.02 | $91.50 | $90.03 | $90.11 | 11,813,900 |
December 06 2024 | $91.63 | $91.64 | $90.09 | $90.26 | 13,103,310 |
December 05 2024 | $91.80 | $92.42 | $91.44 | $91.82 | 11,331,200 |
December 04 2024 | $93.68 | $93.68 | $90.92 | $91.46 | 16,259,030 |
December 03 2024 | $94.34 | $94.51 | $93.32 | $93.72 | 8,943,277 |
