XLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	59.10	59.92	58.88	59.30	59.30	-0.44%	2,705,807
Jun 25, 2026	60.28	60.29	59.05	59.56	59.56	-0.27%	3,863,589
Jun 24, 2026	60.17	60.47	59.51	59.72	59.72	-0.48%	5,638,376
Jun 23, 2026	60.05	60.64	59.94	60.01	60.01	-1.88%	1,891,835
Jun 22, 2026	61.67	61.87	61.10	61.16	61.16	-0.78%	1,783,373
Jun 18, 2026	61.74	61.88	61.23	61.76	61.64	0.90%	1,327,245
Jun 17, 2026	62.13	62.16	61.02	61.21	61.09	-1.59%	4,402,214
Jun 16, 2026	62.33	62.42	62.13	62.20	62.08	-0.43%	1,014,347
Jun 15, 2026	62.15	62.65	62.08	62.47	62.35	1.88%	1,552,385
Jun 12, 2026	61.56	61.60	60.83	61.32	61.20	0.10%	2,664,653
Jun 11, 2026	60.77	61.43	60.20	61.26	61.14	0.96%	3,845,944
Jun 10, 2026	61.37	61.65	60.66	60.68	60.56	-1.67%	2,775,834
Jun 9, 2026	62.53	62.68	60.61	61.71	61.59	-0.87%	3,064,277
Jun 8, 2026	62.60	62.82	62.15	62.25	62.13	0.06%	1,645,710
Jun 5, 2026	63.69	63.69	62.08	62.21	62.09	-2.69%	2,426,976
Jun 4, 2026	63.54	64.04	63.41	63.93	63.81	0.42%	1,302,029
Jun 3, 2026	64.29	64.35	63.58	63.66	63.54	-1.15%	1,427,368
Jun 2, 2026	64.41	64.65	64.21	64.40	64.28	-0.29%	802,608
Jun 1, 2026	64.48	64.77	64.36	64.59	64.47	0.34%	1,556,926
May 29, 2026	64.29	64.53	64.19	64.37	64.25	0.20%	1,187,410
May 28, 2026	63.71	64.27	63.66	64.24	64.12	0.82%	1,505,504
May 27, 2026	63.56	63.78	63.50	63.72	63.60	0.16%	772,711
May 26, 2026	63.76	63.85	63.39	63.62	63.50	0.09%	984,822
May 22, 2026	63.81	64.01	63.51	63.56	63.44	0.11%	1,528,845
May 21, 2026	63.32	63.73	63.04	63.49	63.37	-0.11%	1,709,206
May 20, 2026	63.14	63.62	62.98	63.56	63.44	0.86%	2,853,141
May 19, 2026	63.28	63.41	62.87	63.02	62.90	-0.79%	2,297,851
May 18, 2026	63.55	63.76	63.08	63.52	63.40	-0.05%	2,918,515
May 15, 2026	63.78	64.05	63.37	63.55	63.43	-1.06%	1,022,888
May 14, 2026	63.71	64.33	63.66	64.23	64.11	1.18%	730,306
May 13, 2026	62.81	63.64	62.69	63.48	63.36	0.97%	755,252
May 12, 2026	62.73	62.92	62.37	62.87	62.75	0.03%	1,065,219
May 11, 2026	62.52	63.07	62.51	62.85	62.73	-0.08%	1,035,004
May 8, 2026	62.63	62.97	62.60	62.90	62.78	0.75%	1,018,139
May 7, 2026	62.57	62.83	62.31	62.43	62.31	0.11%	2,108,586
May 6, 2026	61.65	62.43	61.62	62.36	62.24	1.63%	1,032,666
May 5, 2026	61.31	61.47	61.17	61.36	61.24	0.46%	995,671
May 4, 2026	61.23	61.34	60.73	61.08	60.96	-0.36%	1,566,290
May 1, 2026	61.26	61.70	61.22	61.30	61.18	0.66%	1,557,904
Apr 30, 2026	60.86	61.07	60.16	60.90	60.78	0.54%	1,388,859
Apr 29, 2026	60.46	60.67	60.26	60.57	60.46	-0.10%	1,894,022
Apr 28, 2026	60.44	60.72	60.35	60.63	60.51	-0.28%	1,292,442
Apr 27, 2026	60.43	60.85	60.42	60.80	60.68	0.28%	1,386,504
Apr 24, 2026	60.11	60.66	59.99	60.63	60.51	1.15%	1,397,394
Apr 23, 2026	60.19	60.40	59.48	59.94	59.83	-0.76%	2,558,323
Apr 22, 2026	59.92	60.42	59.77	60.40	60.29	1.55%	1,287,210
Apr 21, 2026	59.99	60.06	59.37	59.48	59.37	-0.65%	2,415,756
Apr 20, 2026	59.99	60.06	59.58	59.87	59.76	-0.42%	1,347,221
Apr 17, 2026	59.79	60.25	59.73	60.12	60.01	1.21%	1,684,535
Apr 16, 2026	59.39	59.50	59.01	59.40	59.29	0.25%	1,134,211
Apr 15, 2026	58.58	59.29	58.54	59.25	59.14	1.46%	1,687,980
Apr 14, 2026	57.65	58.41	57.64	58.40	58.29	1.64%	1,329,948
Apr 13, 2026	56.84	57.51	56.69	57.46	57.35	0.82%	1,679,494
Apr 10, 2026	57.01	57.21	56.86	56.99	56.88	0.26%	1,371,619
Apr 9, 2026	56.42	56.91	56.20	56.84	56.73	0.76%	1,622,569
Apr 8, 2026	56.72	56.82	56.11	56.41	56.30	2.14%	2,536,182
Apr 7, 2026	55.03	55.24	54.36	55.23	55.13	0.11%	2,749,725
Apr 6, 2026	54.96	55.26	54.86	55.17	55.07	0.47%	1,575,550
Apr 2, 2026	54.23	55.00	54.03	54.91	54.81	-0.04%	2,615,567
Apr 1, 2026	54.89	55.20	54.74	54.93	54.83	0.70%	3,877,687
Mar 31, 2026	53.43	54.69	53.43	54.55	54.45	3.26%	6,149,538
Mar 30, 2026	53.36	53.41	52.60	52.83	52.73	-0.17%	3,351,254
Mar 27, 2026	53.74	53.74	52.84	52.92	52.82	-1.95%	5,073,311
Mar 26, 2026	54.64	54.86	53.94	53.97	53.87	-1.91%	2,547,282
Mar 25, 2026	55.14	55.42	54.90	55.02	54.92	0.71%	6,024,974
Mar 24, 2026	54.71	55.02	54.58	54.63	54.53	-0.83%	3,986,534
Mar 23, 2026	55.21	55.57	54.92	55.09	54.99	1.24%	5,583,804
Mar 20, 2026	55.16	55.16	54.25	54.51	54.31	-1.45%	5,680,071
Mar 19, 2026	55.20	55.55	54.99	55.31	55.11	-0.41%	5,932,726
Mar 18, 2026	56.15	56.32	55.52	55.54	55.34	-1.49%	3,259,074
Mar 17, 2026	56.58	56.74	56.32	56.38	56.18	0.02%	3,100,835
Mar 16, 2026	56.22	56.70	56.12	56.37	56.17	1.09%	5,551,302
Mar 13, 2026	56.52	56.78	55.70	55.76	55.56	-1.08%	6,806,369
Mar 12, 2026	56.74	56.79	56.27	56.37	56.17	-1.38%	17,335,236
Mar 11, 2026	57.23	57.55	56.86	57.16	56.95	0.05%	2,473,986
Mar 10, 2026	57.12	57.56	56.89	57.13	56.92	-0.03%	7,306,580
Mar 9, 2026	56.11	57.29	55.89	57.15	56.94	0.99%	8,795,681
Mar 6, 2026	56.59	56.96	56.39	56.59	56.39	-1.14%	5,260,429
Mar 5, 2026	57.14	57.43	56.70	57.24	57.03	-0.17%	4,731,679
Mar 4, 2026	56.96	57.55	56.89	57.34	57.13	0.76%	5,730,383
Mar 3, 2026	56.33	57.05	56.01	56.91	56.70	-0.44%	7,792,420
Mar 2, 2026	56.42	57.35	56.34	57.16	56.95	0.07%	5,650,628
Feb 27, 2026	56.94	57.20	56.76	57.12	56.91	-0.64%	3,303,457
Feb 26, 2026	58.14	58.14	57.12	57.49	57.28	-1.13%	3,685,602
Feb 25, 2026	57.75	58.22	57.75	58.15	57.94	1.08%	1,510,844
Feb 24, 2026	57.05	57.59	56.79	57.53	57.32	0.70%	2,676,903
Feb 23, 2026	57.59	57.78	56.95	57.13	56.92	-0.90%	6,023,225
Feb 20, 2026	56.99	57.74	56.87	57.65	57.44	0.84%	9,452,443
Feb 19, 2026	57.14	57.42	56.99	57.17	56.96	-0.28%	4,226,900
Feb 18, 2026	57.20	57.62	57.09	57.33	57.12	0.49%	2,447,246
Feb 17, 2026	56.71	57.27	56.34	57.05	56.84	0.33%	4,579,785
Feb 13, 2026	57.19	57.36	56.74	56.86	56.65	-0.66%	5,367,781
Feb 12, 2026	58.43	58.45	57.14	57.24	57.03	-1.70%	5,270,949
Feb 11, 2026	58.83	58.91	58.13	58.23	58.02	-0.39%	4,260,647
Feb 10, 2026	58.86	58.96	58.43	58.46	58.25	-0.44%	2,640,438
Feb 9, 2026	58.25	58.92	58.13	58.72	58.51	0.70%	2,538,742
Feb 6, 2026	57.50	58.48	57.36	58.31	58.10	1.78%	4,801,042
Feb 5, 2026	57.65	57.86	57.09	57.29	57.08	-1.51%	8,394,106
Feb 4, 2026	58.71	58.81	57.77	58.17	57.96	-0.77%	11,048,395
Feb 3, 2026	59.39	59.43	58.21	58.62	58.41	-1.11%	5,426,290