XLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	49.81	51.03	49.60	50.58	50.58	1.04%	1,750,155
Dec 19, 2024	50.57	50.61	50.03	50.06	50.06	0.12%	1,607,306
Dec 18, 2024	51.50	51.76	49.93	50.00	50.00	-2.91%	1,721,246
Dec 17, 2024	51.35	51.54	51.24	51.50	51.50	-0.17%	961,600
Dec 16, 2024	51.39	51.66	51.24	51.59	51.59	0.86%	1,179,838
Dec 13, 2024	51.28	51.43	50.94	51.15	51.15	0.22%	1,189,133
Dec 12, 2024	51.24	51.30	51.03	51.04	51.04	-0.66%	1,150,694
Dec 11, 2024	51.00	51.44	50.98	51.38	51.38	1.30%	1,244,222
Dec 10, 2024	50.94	51.11	50.63	50.72	50.72	-0.14%	803,018
Dec 9, 2024	50.94	50.97	50.71	50.79	50.79	-0.49%	792,077
Dec 6, 2024	50.85	51.08	50.82	51.04	51.04	0.45%	804,921
Dec 5, 2024	50.83	50.96	50.75	50.81	50.81	0.16%	1,146,788
Dec 4, 2024	50.54	50.79	50.50	50.73	50.73	0.89%	1,940,758
Dec 3, 2024	50.06	50.29	50.01	50.28	50.28	0.34%	821,937
Dec 2, 2024	49.87	50.15	49.83	50.11	50.11	0.68%	1,131,226
Nov 29, 2024	49.46	49.84	49.37	49.77	49.77	0.83%	450,384
Nov 27, 2024	49.52	49.52	49.17	49.36	49.36	-0.50%	986,344
Nov 26, 2024	49.39	49.66	49.36	49.61	49.61	0.96%	1,662,510
Nov 25, 2024	49.40	49.55	48.94	49.14	49.14	0.04%	1,880,705
Nov 22, 2024	49.04	49.22	48.93	49.12	49.12	-	907,011
Nov 21, 2024	49.42	49.45	48.53	49.12	49.12	-0.04%	1,669,198
Nov 20, 2024	49.20	49.20	48.56	49.14	49.14	-0.10%	1,825,177
Nov 19, 2024	48.57	49.21	48.56	49.19	49.19	0.84%	1,027,223
Nov 18, 2024	48.65	48.91	48.51	48.78	48.78	0.45%	837,654
Nov 15, 2024	49.05	49.05	48.38	48.56	48.56	-1.82%	1,794,624
Nov 14, 2024	49.73	49.76	49.36	49.46	49.46	-0.42%	837,721
Nov 13, 2024	49.69	49.88	49.41	49.67	49.67	-0.02%	933,546
Nov 12, 2024	49.72	49.79	49.41	49.68	49.68	0.02%	1,129,252
Nov 11, 2024	49.91	49.91	49.44	49.67	49.67	-0.30%	1,052,670
Nov 8, 2024	49.73	49.93	49.65	49.82	49.82	0.26%	1,145,519
Nov 7, 2024	49.31	49.74	49.28	49.69	49.69	1.20%	1,813,042
Nov 6, 2024	48.81	49.15	48.60	49.10	49.10	2.57%	1,851,916
Nov 5, 2024	47.45	47.91	47.40	47.87	47.87	1.14%	720,260
Nov 4, 2024	47.49	47.57	47.17	47.33	47.33	-0.40%	770,547
Nov 1, 2024	47.52	47.87	47.44	47.52	47.52	0.64%	750,096
Oct 31, 2024	48.01	48.01	47.21	47.22	47.22	-2.58%	1,287,711
Oct 30, 2024	48.64	48.81	48.37	48.47	48.47	-0.35%	1,098,020
Oct 29, 2024	48.43	48.75	48.24	48.64	48.64	0.39%	806,033
Oct 28, 2024	48.63	48.66	48.39	48.45	48.45	0.33%	1,139,057
Oct 25, 2024	48.36	48.73	48.22	48.29	48.29	0.25%	802,017
Oct 24, 2024	48.18	48.22	47.88	48.17	48.17	0.48%	857,523
Oct 23, 2024	48.47	48.47	47.64	47.94	47.94	-1.40%	1,153,477
Oct 22, 2024	48.30	48.75	48.22	48.62	48.62	0.19%	1,439,170
Oct 21, 2024	48.32	48.53	48.16	48.53	48.53	0.31%	927,575
Oct 18, 2024	48.40	48.46	48.27	48.38	48.38	0.46%	827,648
Oct 17, 2024	48.56	48.56	48.14	48.16	48.16	0.12%	1,167,800
Oct 16, 2024	47.93	48.12	47.69	48.10	48.10	0.27%	763,524
Oct 15, 2024	48.43	48.44	47.79	47.97	47.97	-0.91%	964,937
Oct 14, 2024	48.21	48.51	48.17	48.41	48.41	0.94%	645,443
Oct 11, 2024	47.75	48.07	47.73	47.96	47.96	0.21%	653,732
Oct 10, 2024	47.77	47.99	47.64	47.86	47.86	-0.08%	770,321
Oct 9, 2024	47.64	47.94	47.50	47.90	47.90	0.63%	795,996
Oct 8, 2024	47.23	47.64	47.19	47.60	47.60	1.36%	781,226
Oct 7, 2024	47.38	47.44	46.94	46.96	46.96	-1.10%	1,192,775
Oct 4, 2024	47.39	47.51	47.01	47.48	47.48	1.04%	1,170,089
Oct 3, 2024	46.90	47.19	46.76	46.99	46.99	-0.02%	750,591
Oct 2, 2024	46.92	47.08	46.65	47.00	47.00	0.13%	1,020,286
Oct 1, 2024	47.50	47.50	46.70	46.94	46.94	-1.24%	1,143,804
Sep 30, 2024	47.14	47.56	47.03	47.53	47.53	0.57%	958,120
Sep 27, 2024	47.51	47.51	47.15	47.26	47.26	-0.34%	573,713
Sep 26, 2024	47.72	47.73	47.19	47.42	47.42	0.19%	834,173
Sep 25, 2024	47.26	47.45	47.20	47.33	47.33	0.04%	936,483
Sep 24, 2024	47.22	47.31	46.83	47.31	47.31	0.42%	718,421
Sep 23, 2024	47.12	47.19	46.96	47.11	47.11	-0.06%	955,753
Sep 20, 2024	47.15	47.28	46.88	47.14	47.05	-0.15%	1,230,297
Sep 19, 2024	47.17	47.39	46.94	47.21	47.12	2.14%	1,540,182
Sep 18, 2024	46.43	46.86	46.22	46.22	46.14	-0.39%	1,652,359
Sep 17, 2024	46.61	46.73	46.18	46.40	46.32	0.04%	1,265,645
Sep 16, 2024	46.28	46.40	46.09	46.38	46.30	-0.15%	1,551,547
Sep 13, 2024	46.37	46.58	46.28	46.45	46.37	0.28%	960,017
Sep 12, 2024	45.97	46.41	45.77	46.32	46.24	0.96%	1,690,951
Sep 11, 2024	45.23	45.95	44.50	45.88	45.80	1.62%	1,790,397
Sep 10, 2024	45.06	45.17	44.65	45.15	45.07	0.76%	974,334
Sep 9, 2024	44.73	44.87	44.42	44.81	44.73	1.15%	1,093,706
Sep 6, 2024	45.30	45.37	44.21	44.30	44.22	-2.10%	1,767,264
Sep 5, 2024	45.17	45.71	45.07	45.25	45.17	0.11%	1,939,827
Sep 4, 2024	45.08	45.57	45.05	45.20	45.12	-0.42%	980,787
Sep 3, 2024	46.28	46.28	45.13	45.39	45.31	-2.41%	1,613,955
Aug 30, 2024	46.29	46.56	45.98	46.51	46.43	1.04%	1,029,729
Aug 29, 2024	46.37	46.64	45.92	46.03	45.95	-0.37%	1,589,387
Aug 28, 2024	46.56	46.59	45.87	46.20	46.12	-0.77%	1,108,300
Aug 27, 2024	46.33	46.64	46.21	46.56	46.48	0.09%	788,859
Aug 26, 2024	46.71	46.80	46.26	46.52	46.44	-0.36%	1,955,938
Aug 23, 2024	46.48	46.83	46.20	46.69	46.61	1.13%	1,363,018
Aug 22, 2024	46.97	47.02	46.04	46.17	46.09	-1.18%	1,249,118
Aug 21, 2024	46.68	46.90	46.47	46.72	46.64	0.19%	1,305,060
Aug 20, 2024	46.64	46.83	46.48	46.63	46.55	-0.02%	883,986
Aug 19, 2024	46.18	46.65	46.03	46.64	46.56	1.13%	698,428
Aug 16, 2024	45.86	46.20	45.81	46.12	46.04	0.28%	1,353,301
Aug 15, 2024	45.68	46.01	45.54	45.99	45.91	1.88%	2,107,634
Aug 14, 2024	45.07	45.22	44.72	45.14	45.06	0.33%	8,952,065
Aug 13, 2024	44.46	44.99	44.44	44.99	44.91	2.02%	8,418,918
Aug 12, 2024	44.10	44.33	43.88	44.10	44.02	0.36%	6,012,117
Aug 9, 2024	43.62	44.07	43.57	43.94	43.86	0.64%	1,276,326
Aug 8, 2024	43.24	43.77	42.87	43.66	43.58	2.51%	1,679,474
Aug 7, 2024	43.51	43.76	42.53	42.59	42.51	-0.68%	1,743,490
Aug 6, 2024	42.72	43.57	42.41	42.88	42.80	0.80%	1,864,730
Aug 5, 2024	41.50	43.15	41.34	42.54	42.46	-3.43%	4,833,441
Aug 2, 2024	44.08	44.43	43.64	44.05	43.97	-1.74%	2,130,273
Aug 1, 2024	45.87	46.12	44.52	44.83	44.75	-1.60%	1,039,732