XLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	58.81	58.92	58.80	58.91	-	-0.17%	22,968
Jan 29, 2026	59.22	59.28	58.00	59.01	59.01	-0.46%	8,233,781
Jan 28, 2026	59.46	59.50	59.05	59.28	59.28	0.05%	3,783,424
Jan 27, 2026	59.16	59.39	59.09	59.25	59.25	0.41%	1,459,066
Jan 26, 2026	58.73	59.17	58.71	59.01	59.01	0.65%	1,635,963
Jan 23, 2026	58.40	58.82	58.29	58.63	58.63	0.48%	2,762,270
Jan 22, 2026	58.33	58.51	58.12	58.35	58.35	0.76%	2,630,296
Jan 21, 2026	57.53	58.29	57.29	57.91	57.91	0.80%	6,835,890
Jan 20, 2026	57.94	58.11	57.33	57.45	57.45	-2.38%	4,421,364
Jan 16, 2026	59.08	59.19	58.73	58.85	58.85	-0.14%	2,592,597
Jan 15, 2026	59.33	59.33	58.83	58.93	58.93	-0.07%	2,908,895
Jan 14, 2026	59.18	59.22	58.58	58.97	58.97	-0.91%	4,194,150
Jan 13, 2026	59.71	59.80	59.29	59.51	59.51	-0.35%	3,408,584
Jan 12, 2026	59.27	59.90	59.25	59.72	59.72	0.22%	1,358,447
Jan 9, 2026	59.31	59.73	59.14	59.59	59.59	0.52%	1,825,025
Jan 8, 2026	59.41	59.42	59.07	59.28	59.28	-0.25%	2,452,457
Jan 7, 2026	59.42	59.80	59.30	59.43	59.43	0.12%	3,161,982
Jan 6, 2026	59.32	59.45	59.13	59.36	59.36	0.13%	2,397,296
Jan 5, 2026	59.44	59.51	59.21	59.28	59.28	0.36%	2,596,832
Jan 2, 2026	59.62	59.88	58.80	59.07	59.07	-0.35%	5,154,981
Dec 31, 2025	59.70	59.74	59.27	59.28	59.28	-0.60%	2,384,694
Dec 30, 2025	59.62	59.80	59.60	59.64	59.64	-0.12%	1,077,153
Dec 29, 2025	59.64	59.78	59.54	59.71	59.71	-0.45%	1,111,592
Dec 26, 2025	60.04	60.18	59.94	59.98	59.98	-	1,113,073
Dec 24, 2025	59.81	60.02	59.76	59.98	59.98	0.32%	1,180,607
Dec 23, 2025	59.28	59.83	59.26	59.79	59.79	0.76%	1,277,223
Dec 22, 2025	59.37	59.41	59.15	59.34	59.34	0.32%	1,651,047
Dec 19, 2025	58.81	59.16	58.77	59.15	59.05	1.11%	2,568,601
Dec 18, 2025	58.50	58.85	58.26	58.50	58.40	0.98%	2,777,694
Dec 17, 2025	58.88	58.88	57.93	57.93	57.84	-1.41%	3,780,606
Dec 16, 2025	58.58	58.91	58.34	58.76	58.66	-0.03%	3,407,662
Dec 15, 2025	59.32	59.36	58.64	58.78	58.68	-0.39%	2,295,637
Dec 12, 2025	59.48	59.61	58.70	59.01	58.91	-1.12%	4,164,628
Dec 11, 2025	59.41	59.72	58.99	59.68	59.58	-0.12%	3,537,008
Dec 10, 2025	59.48	59.85	59.31	59.75	59.65	0.27%	4,003,176
Dec 9, 2025	59.57	59.75	59.47	59.59	59.49	-0.05%	1,354,108
Dec 8, 2025	59.79	59.89	59.38	59.62	59.52	-0.20%	1,678,623
Dec 5, 2025	59.74	59.97	59.59	59.74	59.64	0.25%	2,574,736
Dec 4, 2025	59.80	59.80	59.27	59.59	59.49	0.12%	1,963,462
Dec 3, 2025	59.32	59.68	59.15	59.52	59.42	0.03%	2,068,282
Dec 2, 2025	59.53	59.81	59.29	59.50	59.40	0.17%	2,568,120
Dec 1, 2025	59.17	59.56	59.10	59.40	59.30	-0.32%	2,385,310
Nov 28, 2025	59.38	59.59	59.32	59.59	59.49	0.49%	1,048,326
Nov 26, 2025	59.27	59.49	58.99	59.30	59.20	0.64%	2,471,504
Nov 25, 2025	58.46	59.03	57.92	58.92	58.82	0.67%	4,652,025
Nov 24, 2025	57.78	58.64	57.77	58.53	58.43	2.08%	4,057,627
Nov 21, 2025	57.21	57.95	56.63	57.34	57.25	0.61%	9,774,044
Nov 20, 2025	58.93	59.27	56.93	56.99	56.90	-1.52%	15,905,875
Nov 19, 2025	57.59	58.38	57.48	57.87	57.78	0.59%	7,355,571
Nov 18, 2025	57.82	58.06	57.08	57.53	57.44	-1.19%	16,810,663