XLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	60.44	60.72	60.35	60.63	60.63	-0.28%	1,292,140
Apr 27, 2026	60.43	60.85	60.42	60.80	60.80	0.28%	1,386,018
Apr 24, 2026	60.11	60.66	59.99	60.63	60.63	1.15%	1,383,601
Apr 23, 2026	60.19	60.40	59.48	59.94	59.94	-0.76%	2,557,447
Apr 22, 2026	59.92	60.42	59.77	60.40	60.40	1.55%	1,275,417
Apr 21, 2026	59.99	60.06	59.37	59.48	59.48	-0.65%	2,414,825
Apr 20, 2026	59.99	60.06	59.58	59.87	59.87	-0.42%	1,345,620
Apr 17, 2026	59.79	60.25	59.73	60.12	60.12	1.21%	1,684,339
Apr 16, 2026	59.39	59.50	59.01	59.40	59.40	0.25%	1,131,789
Apr 15, 2026	58.58	59.29	58.54	59.25	59.25	1.46%	1,686,894
Apr 14, 2026	57.65	58.41	57.64	58.40	58.40	1.64%	1,328,819
Apr 13, 2026	56.84	57.51	56.69	57.46	57.46	0.82%	1,679,494
Apr 10, 2026	57.01	57.21	56.86	56.99	56.99	0.26%	1,369,107
Apr 9, 2026	56.42	56.91	56.20	56.84	56.84	0.76%	1,620,328
Apr 8, 2026	56.72	56.82	56.11	56.41	56.41	2.14%	2,531,296
Apr 7, 2026	55.03	55.24	54.36	55.23	55.23	0.11%	2,734,613
Apr 6, 2026	54.96	55.26	54.86	55.17	55.17	0.47%	1,393,324
Apr 2, 2026	54.23	55.00	54.03	54.91	54.91	-0.04%	2,609,664
Apr 1, 2026	54.89	55.20	54.74	54.93	54.93	0.70%	3,875,312
Mar 31, 2026	53.43	54.69	53.43	54.55	54.55	3.26%	6,146,838
Mar 30, 2026	53.36	53.41	52.60	52.83	52.83	-0.17%	3,350,069
Mar 27, 2026	53.74	53.74	52.84	52.92	52.92	-1.95%	5,071,968
Mar 26, 2026	54.64	54.86	53.94	53.97	53.97	-1.91%	2,546,284
Mar 25, 2026	55.14	55.42	54.90	55.02	55.02	0.71%	6,024,788
Mar 24, 2026	54.71	55.02	54.58	54.63	54.63	-0.83%	3,979,831
Mar 23, 2026	55.21	55.57	54.92	55.09	55.09	1.06%	5,583,804
Mar 20, 2026	55.16	55.16	54.25	54.51	54.42	-1.45%	5,680,071
Mar 19, 2026	55.20	55.55	54.99	55.31	55.21	-0.41%	5,932,726
Mar 18, 2026	56.15	56.32	55.52	55.54	55.44	-1.49%	3,259,074
Mar 17, 2026	56.58	56.74	56.32	56.38	56.28	0.02%	3,100,835
Mar 16, 2026	56.22	56.70	56.12	56.37	56.27	1.09%	5,551,302
Mar 13, 2026	56.52	56.78	55.70	55.76	55.66	-1.08%	6,806,369
Mar 12, 2026	56.74	56.79	56.27	56.37	56.27	-1.38%	17,335,236
Mar 11, 2026	57.23	57.55	56.86	57.16	57.06	0.05%	2,473,986
Mar 10, 2026	57.12	57.56	56.89	57.13	57.03	-0.03%	7,306,580
Mar 9, 2026	56.11	57.29	55.89	57.15	57.05	0.99%	8,795,681
Mar 6, 2026	56.59	56.96	56.39	56.59	56.49	-1.14%	5,260,429
Mar 5, 2026	57.14	57.43	56.70	57.24	57.14	-0.17%	4,731,679
Mar 4, 2026	56.96	57.55	56.89	57.34	57.24	0.76%	5,730,383
Mar 3, 2026	56.33	57.05	56.01	56.91	56.81	-0.44%	7,792,420
Mar 2, 2026	56.42	57.35	56.34	57.16	57.06	0.07%	5,650,628
Feb 27, 2026	56.94	57.20	56.76	57.12	57.02	-0.64%	3,303,457
Feb 26, 2026	58.14	58.14	57.12	57.49	57.39	-1.13%	3,685,602
Feb 25, 2026	57.75	58.22	57.75	58.15	58.05	1.08%	1,510,844
Feb 24, 2026	57.05	57.59	56.79	57.53	57.43	0.70%	2,676,903
Feb 23, 2026	57.59	57.78	56.95	57.13	57.03	-0.90%	6,023,225
Feb 20, 2026	56.99	57.74	56.87	57.65	57.55	0.84%	9,452,443
Feb 19, 2026	57.14	57.42	56.99	57.17	57.07	-0.28%	4,226,900
Feb 18, 2026	57.20	57.62	57.09	57.33	57.23	0.49%	2,447,246
Feb 17, 2026	56.71	57.27	56.34	57.05	56.95	0.33%	4,579,785
Feb 13, 2026	57.19	57.36	56.74	56.86	56.76	-0.66%	5,367,781
Feb 12, 2026	58.43	58.45	57.14	57.24	57.14	-1.70%	5,270,949
Feb 11, 2026	58.83	58.91	58.13	58.23	58.13	-0.39%	4,260,647
Feb 10, 2026	58.86	58.96	58.43	58.46	58.36	-0.44%	2,640,438
Feb 9, 2026	58.25	58.92	58.13	58.72	58.62	0.70%	2,538,742
Feb 6, 2026	57.50	58.48	57.36	58.31	58.21	1.78%	4,801,042
Feb 5, 2026	57.65	57.86	57.09	57.29	57.19	-1.51%	8,394,106
Feb 4, 2026	58.71	58.81	57.77	58.17	58.07	-0.77%	11,048,395
Feb 3, 2026	59.39	59.43	58.21	58.62	58.52	-1.11%	5,426,290
Feb 2, 2026	58.74	59.47	58.74	59.28	59.18	0.46%	4,217,441
Jan 30, 2026	58.82	59.17	58.62	59.01	58.91	-	8,029,390
Jan 29, 2026	59.22	59.28	58.00	59.01	58.91	-0.46%	8,241,191
Jan 28, 2026	59.46	59.50	59.05	59.28	59.18	0.05%	3,793,908
Jan 27, 2026	59.16	59.39	59.09	59.25	59.15	0.41%	1,459,641
Jan 26, 2026	58.73	59.17	58.71	59.01	58.91	0.65%	1,636,223
Jan 23, 2026	58.40	58.82	58.29	58.63	58.53	0.48%	2,764,516
Jan 22, 2026	58.33	58.51	58.12	58.35	58.25	0.76%	2,630,376
Jan 21, 2026	57.53	58.29	57.29	57.91	57.81	0.80%	6,836,484
Jan 20, 2026	57.94	58.11	57.33	57.45	57.35	-2.38%	4,426,304
Jan 16, 2026	59.08	59.19	58.73	58.85	58.75	-0.14%	2,593,802
Jan 15, 2026	59.33	59.33	58.83	58.93	58.83	-0.07%	2,911,594
Jan 14, 2026	59.18	59.22	58.58	58.97	58.87	-0.91%	4,208,144
Jan 13, 2026	59.71	59.80	59.29	59.51	59.41	-0.35%	3,412,149
Jan 12, 2026	59.27	59.90	59.25	59.72	59.62	0.22%	1,367,846
Jan 9, 2026	59.31	59.73	59.14	59.59	59.49	0.52%	1,827,747
Jan 8, 2026	59.41	59.42	59.07	59.28	59.18	-0.25%	2,452,460
Jan 7, 2026	59.42	59.80	59.30	59.43	59.33	0.12%	3,163,981
Jan 6, 2026	59.32	59.45	59.13	59.36	59.26	0.13%	2,397,458
Jan 5, 2026	59.44	59.51	59.21	59.28	59.18	0.36%	2,597,072
Jan 2, 2026	59.62	59.88	58.80	59.07	58.97	-0.35%	5,154,981
Dec 31, 2025	59.70	59.74	59.27	59.28	59.18	-0.60%	2,384,694
Dec 30, 2025	59.62	59.80	59.60	59.64	59.54	-0.12%	1,077,153
Dec 29, 2025	59.64	59.78	59.54	59.71	59.61	-0.45%	1,111,592
Dec 26, 2025	60.04	60.18	59.94	59.98	59.88	-	1,113,073
Dec 24, 2025	59.81	60.02	59.76	59.98	59.88	0.32%	1,180,607
Dec 23, 2025	59.28	59.83	59.26	59.79	59.69	0.76%	1,277,223
Dec 22, 2025	59.37	59.41	59.15	59.34	59.24	0.32%	1,651,047
Dec 19, 2025	58.81	59.16	58.77	59.15	58.95	1.11%	2,568,601
Dec 18, 2025	58.50	58.85	58.26	58.50	58.30	0.98%	2,777,694
Dec 17, 2025	58.88	58.88	57.93	57.93	57.74	-1.41%	3,780,606
Dec 16, 2025	58.58	58.91	58.34	58.76	58.56	-0.03%	3,407,662
Dec 15, 2025	59.32	59.36	58.64	58.78	58.58	-0.39%	2,295,637
Dec 12, 2025	59.48	59.61	58.70	59.01	58.81	-1.12%	4,164,628
Dec 11, 2025	59.41	59.72	58.99	59.68	59.48	-0.12%	3,537,008
Dec 10, 2025	59.48	59.85	59.31	59.75	59.55	0.27%	4,003,176
Dec 9, 2025	59.57	59.75	59.47	59.59	59.39	-0.05%	1,354,108
Dec 8, 2025	59.79	59.89	59.38	59.62	59.42	-0.20%	1,678,623
Dec 5, 2025	59.74	59.97	59.59	59.74	59.54	0.25%	2,574,736
Dec 4, 2025	59.80	59.80	59.27	59.59	59.39	0.12%	1,963,462
Dec 3, 2025	59.32	59.68	59.15	59.52	59.32	0.03%	2,068,282