XLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	47.98	48.46	47.93	48.18	48.18	-0.99%	1,914,845
May 22, 2025	48.60	48.99	48.49	48.66	48.66	0.12%	2,347,699
May 21, 2025	48.91	49.45	48.45	48.60	48.60	-1.32%	2,414,492
May 20, 2025	49.28	49.36	48.94	49.25	49.25	-0.44%	3,426,363
May 19, 2025	48.85	49.50	48.79	49.47	49.47	0.08%	1,281,259
May 16, 2025	49.34	49.43	48.98	49.43	49.43	0.51%	960,249
May 15, 2025	48.90	49.34	48.76	49.18	49.18	0.10%	1,269,927
May 14, 2025	49.02	49.24	48.93	49.13	49.13	0.61%	1,964,065
May 13, 2025	48.46	49.02	48.37	48.83	48.83	0.93%	7,327,570
May 12, 2025	48.22	48.38	47.81	48.38	48.38	3.82%	3,791,558
May 9, 2025	46.81	46.92	46.46	46.60	46.60	-0.04%	1,086,466
May 8, 2025	46.74	47.06	46.31	46.62	46.62	0.56%	1,574,917
May 7, 2025	46.32	46.57	45.82	46.36	46.36	0.41%	1,296,853
May 6, 2025	46.06	46.56	46.03	46.17	46.17	-0.80%	1,087,016
May 5, 2025	46.50	46.83	46.43	46.54	46.54	-0.85%	1,427,864
May 2, 2025	46.77	47.11	46.55	46.94	46.94	1.29%	2,056,767
May 1, 2025	46.56	46.84	46.29	46.34	46.34	1.22%	1,646,147
Apr 30, 2025	45.20	45.95	44.69	45.78	45.78	-0.13%	2,441,555
Apr 29, 2025	45.43	45.94	45.38	45.84	45.84	0.48%	1,219,707
Apr 28, 2025	45.77	45.86	45.07	45.62	45.62	-0.15%	1,481,903
Apr 25, 2025	45.21	45.73	44.99	45.69	45.69	1.35%	1,700,065
Apr 24, 2025	44.22	45.12	44.10	45.08	45.08	2.25%	1,382,564
Apr 23, 2025	44.53	44.85	43.93	44.09	44.09	2.06%	3,741,590
Apr 22, 2025	42.62	43.45	42.55	43.20	43.20	2.56%	2,229,266
Apr 21, 2025	42.66	42.69	41.65	42.12	42.12	-2.48%	1,680,302
Apr 17, 2025	43.49	43.58	42.97	43.19	43.19	-0.23%	2,506,805
Apr 16, 2025	43.80	44.07	42.74	43.29	43.29	-2.81%	3,500,921
Apr 15, 2025	44.69	45.00	44.45	44.54	44.54	-0.25%	1,955,712
Apr 14, 2025	45.35	45.35	44.25	44.65	44.65	0.59%	3,697,720
Apr 11, 2025	43.40	44.57	43.23	44.39	44.39	1.93%	3,760,706
Apr 10, 2025	44.19	44.30	42.21	43.55	43.55	-3.59%	8,896,377
Apr 9, 2025	40.82	45.42	40.75	45.17	45.17	10.33%	8,521,377
Apr 8, 2025	43.17	43.46	40.27	40.94	40.94	-1.52%	8,076,173
Apr 7, 2025	39.97	43.14	39.50	41.57	41.57	-	15,453,582
Apr 4, 2025	42.88	43.21	41.52	41.57	41.57	-5.82%	8,530,278
Apr 3, 2025	44.60	44.93	44.09	44.14	44.14	-5.03%	3,216,319
Apr 2, 2025	45.66	46.76	45.64	46.48	46.48	0.52%	1,344,399
Apr 1, 2025	45.85	46.42	45.63	46.24	46.24	0.48%	1,703,909
Mar 31, 2025	45.17	46.13	44.88	46.02	46.02	0.37%	2,909,278
Mar 28, 2025	46.75	46.89	45.77	45.85	45.85	-2.30%	1,496,048
Mar 27, 2025	46.90	47.29	46.77	46.93	46.93	-0.28%	1,083,964
Mar 26, 2025	47.74	47.81	46.93	47.06	47.06	-1.69%	1,407,708
Mar 25, 2025	47.81	47.92	47.65	47.87	47.87	0.42%	3,163,458
Mar 24, 2025	47.44	47.76	47.35	47.67	47.67	1.62%	1,262,572
Mar 21, 2025	46.32	46.95	46.27	46.91	46.82	0.51%	1,316,360
Mar 20, 2025	46.43	47.17	46.37	46.67	46.58	-0.17%	1,833,543
Mar 19, 2025	46.43	47.14	46.29	46.75	46.66	1.21%	2,268,961
Mar 18, 2025	46.61	46.62	46.03	46.19	46.10	-1.39%	2,201,436
Mar 17, 2025	46.70	47.10	46.45	46.84	46.75	0.21%	1,770,872
Mar 14, 2025	46.13	46.81	46.09	46.74	46.65	2.23%	1,173,941