XLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	58.21	58.25	57.99	58.06	58.06	-0.22%	1,098,766
Oct 20, 2025	57.77	58.29	57.77	58.19	58.19	1.11%	1,279,907
Oct 17, 2025	57.04	57.69	56.90	57.55	57.55	0.58%	2,903,801
Oct 16, 2025	57.68	57.94	56.87	57.22	57.22	-0.49%	3,926,703
Oct 15, 2025	57.63	57.92	56.93	57.50	57.50	0.63%	1,838,087
Oct 14, 2025	56.97	57.53	56.42	57.14	57.14	-0.68%	2,505,295
Oct 13, 2025	57.31	57.64	57.14	57.53	57.53	1.82%	2,157,400
Oct 10, 2025	58.30	58.48	56.47	56.50	56.50	-2.95%	4,542,015
Oct 9, 2025	58.27	58.29	57.97	58.22	58.22	0.03%	1,621,375
Oct 8, 2025	57.92	58.21	57.88	58.20	58.20	0.73%	1,118,954
Oct 7, 2025	58.02	58.09	57.64	57.78	57.78	-0.33%	2,157,546
Oct 6, 2025	57.81	58.02	57.62	57.97	57.97	0.59%	1,525,975
Oct 3, 2025	57.84	57.95	57.48	57.63	57.63	-0.21%	1,814,874
Oct 2, 2025	57.98	58.03	57.58	57.75	57.75	0.02%	1,456,545
Oct 1, 2025	57.22	57.84	57.18	57.74	57.74	0.38%	1,759,866
Sep 30, 2025	57.23	57.56	57.02	57.52	57.52	0.44%	3,547,302
Sep 29, 2025	57.34	57.52	57.10	57.27	57.27	0.21%	2,840,187
Sep 26, 2025	57.07	57.22	56.74	57.15	57.15	0.35%	1,264,207
Sep 25, 2025	56.88	57.12	56.59	56.95	56.95	-0.35%	2,365,095
Sep 24, 2025	57.54	57.56	56.94	57.15	57.15	-0.37%	3,129,112
Sep 23, 2025	57.84	57.89	57.22	57.36	57.36	-0.92%	1,618,610
Sep 22, 2025	57.43	57.93	57.43	57.89	57.89	0.49%	1,346,287
Sep 19, 2025	57.39	57.67	57.27	57.61	57.52	0.84%	1,794,708
Sep 18, 2025	57.24	57.38	56.99	57.13	57.04	0.25%	2,848,235
Sep 17, 2025	57.11	57.14	56.52	56.99	56.90	-0.26%	3,567,679
Sep 16, 2025	57.25	57.27	57.10	57.14	57.05	-0.02%	6,492,836
Sep 15, 2025	56.88	57.15	56.88	57.15	57.06	0.88%	1,664,266
Sep 12, 2025	56.47	56.75	56.37	56.65	56.56	0.41%	958,778
Sep 11, 2025	56.40	56.48	56.14	56.42	56.33	0.45%	1,017,162
Sep 10, 2025	56.38	56.41	56.01	56.17	56.08	0.59%	1,194,856
Sep 9, 2025	55.66	55.87	55.52	55.84	55.75	0.50%	1,366,266
Sep 8, 2025	55.58	55.78	55.49	55.56	55.48	0.38%	1,439,196
Sep 5, 2025	55.87	55.93	55.03	55.35	55.27	-0.36%	1,782,406
Sep 4, 2025	55.13	55.58	55.07	55.55	55.47	0.87%	1,117,569
Sep 3, 2025	54.92	55.14	54.76	55.07	54.99	1.01%	1,240,303
Sep 2, 2025	54.17	54.54	53.94	54.52	54.44	-0.73%	1,332,378
Aug 29, 2025	55.21	55.23	54.74	54.92	54.84	-0.81%	1,110,800
Aug 28, 2025	55.15	55.47	54.95	55.37	55.29	0.45%	1,181,667
Aug 27, 2025	54.95	55.19	54.85	55.12	55.04	0.22%	947,582
Aug 26, 2025	54.71	55.01	54.56	55.00	54.92	0.51%	918,081
Aug 25, 2025	54.74	54.99	54.61	54.72	54.64	-0.16%	1,036,000
Aug 22, 2025	54.14	54.90	54.06	54.81	54.73	1.50%	1,225,452
Aug 21, 2025	54.06	54.26	53.85	54.00	53.92	-0.37%	2,183,315
Aug 20, 2025	54.37	54.41	53.64	54.20	54.12	-0.48%	1,715,339
Aug 19, 2025	55.08	55.08	54.36	54.46	54.38	-1.18%	1,329,711
Aug 18, 2025	55.08	55.15	54.94	55.11	55.03	-0.04%	1,249,905
Aug 15, 2025	55.39	55.39	55.02	55.13	55.05	-0.13%	2,563,559
Aug 14, 2025	54.94	55.29	54.92	55.20	55.12	0.31%	1,900,975
Aug 13, 2025	55.26	55.35	54.91	55.03	54.95	-0.05%	2,313,077
Aug 12, 2025	54.72	55.07	54.48	55.06	54.98	1.01%	2,204,023