XLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	50.32	50.87	50.26	50.84	50.84	1.07%	1,635,239
Feb 3, 2025	49.84	50.55	49.72	50.30	50.30	-0.96%	2,958,906
Jan 31, 2025	51.36	51.59	50.68	50.79	50.79	-0.35%	2,609,187
Jan 30, 2025	50.95	51.18	50.47	50.97	50.97	0.16%	2,000,682
Jan 29, 2025	51.06	51.07	50.53	50.89	50.89	-0.62%	9,025,243
Jan 28, 2025	50.57	51.26	50.26	51.21	51.21	1.73%	1,061,863
Jan 27, 2025	49.90	50.51	49.84	50.34	50.34	-2.20%	2,348,984
Jan 24, 2025	51.71	51.80	51.31	51.47	51.47	-0.31%	1,286,532
Jan 23, 2025	51.29	51.63	51.22	51.63	51.63	0.53%	3,421,332
Jan 22, 2025	51.21	51.49	51.16	51.36	51.36	1.12%	1,318,595
Jan 21, 2025	50.68	50.82	50.34	50.79	50.79	0.61%	2,405,524
Jan 17, 2025	50.55	50.66	50.28	50.48	50.48	1.26%	1,021,021
Jan 16, 2025	50.47	50.47	49.82	49.85	49.85	-0.89%	1,639,872
Jan 15, 2025	49.89	50.40	49.77	50.30	50.30	2.19%	2,991,439
Jan 14, 2025	49.72	49.72	48.91	49.22	49.22	-0.42%	1,857,029
Jan 13, 2025	49.00	49.45	48.87	49.43	49.43	-0.14%	1,317,683
Jan 10, 2025	50.01	50.02	49.22	49.50	49.50	-1.51%	1,699,447
Jan 8, 2025	50.27	50.39	49.87	50.26	50.26	-	1,247,794
Jan 7, 2025	51.28	51.28	50.10	50.26	50.26	-1.55%	2,435,641
Jan 6, 2025	51.05	51.39	50.84	51.05	51.05	1.05%	1,443,128
Jan 3, 2025	50.11	50.58	50.02	50.52	50.52	1.43%	838,320
Jan 2, 2025	50.15	50.42	49.41	49.81	49.81	-0.30%	2,067,478
Dec 31, 2024	50.47	50.48	49.86	49.96	49.96	-0.70%	1,333,754
Dec 30, 2024	50.25	50.66	50.00	50.31	50.31	-1.20%	1,212,759
Dec 27, 2024	51.29	51.29	50.48	50.92	50.92	-1.26%	1,043,767
Dec 26, 2024	51.50	51.69	51.28	51.57	51.57	-0.10%	914,972
Dec 24, 2024	51.14	51.62	51.08	51.62	51.62	1.24%	884,365
Dec 23, 2024	50.63	51.01	50.28	50.99	50.99	0.81%	1,473,746
Dec 20, 2024	49.81	51.03	49.60	50.58	50.49	1.04%	1,750,155
Dec 19, 2024	50.57	50.61	50.03	50.06	49.97	0.12%	1,607,306
Dec 18, 2024	51.50	51.76	49.93	50.00	49.91	-2.91%	1,721,246
Dec 17, 2024	51.35	51.54	51.24	51.50	51.41	-0.17%	961,600
Dec 16, 2024	51.39	51.66	51.24	51.59	51.50	0.86%	1,179,838
Dec 13, 2024	51.28	51.43	50.94	51.15	51.06	0.22%	1,189,133
Dec 12, 2024	51.24	51.30	51.03	51.04	50.95	-0.66%	1,150,694
Dec 11, 2024	51.00	51.44	50.98	51.38	51.29	1.30%	1,244,222
Dec 10, 2024	50.94	51.11	50.63	50.72	50.63	-0.14%	803,018
Dec 9, 2024	50.94	50.97	50.71	50.79	50.70	-0.49%	792,077
Dec 6, 2024	50.85	51.08	50.82	51.04	50.95	0.45%	804,921
Dec 5, 2024	50.83	50.96	50.75	50.81	50.72	0.16%	1,146,788
Dec 4, 2024	50.54	50.79	50.50	50.73	50.64	0.89%	1,940,758
Dec 3, 2024	50.06	50.29	50.01	50.28	50.19	0.34%	821,937
Dec 2, 2024	49.87	50.15	49.83	50.11	50.02	0.68%	1,131,226
Nov 29, 2024	49.46	49.84	49.37	49.77	49.68	0.83%	450,384
Nov 27, 2024	49.52	49.52	49.17	49.36	49.27	-0.50%	986,344
Nov 26, 2024	49.39	49.66	49.36	49.61	49.52	0.96%	1,662,510
Nov 25, 2024	49.40	49.55	48.94	49.14	49.05	0.04%	1,880,705
Nov 22, 2024	49.04	49.22	48.93	49.12	49.03	-	907,011
Nov 21, 2024	49.42	49.45	48.53	49.12	49.03	-0.04%	1,669,198
Nov 20, 2024	49.20	49.20	48.56	49.14	49.05	-0.10%	1,825,177
Nov 19, 2024	48.57	49.21	48.56	49.19	49.10	0.84%	1,027,223
Nov 18, 2024	48.65	48.91	48.51	48.78	48.69	0.45%	837,654
Nov 15, 2024	49.05	49.05	48.38	48.56	48.48	-1.82%	1,794,624
Nov 14, 2024	49.73	49.76	49.36	49.46	49.37	-0.42%	837,721
Nov 13, 2024	49.69	49.88	49.41	49.67	49.58	-0.02%	933,546
Nov 12, 2024	49.72	49.79	49.41	49.68	49.59	0.02%	1,129,252
Nov 11, 2024	49.91	49.91	49.44	49.67	49.58	-0.30%	1,052,670
Nov 8, 2024	49.73	49.93	49.65	49.82	49.73	0.26%	1,145,519
Nov 7, 2024	49.31	49.74	49.28	49.69	49.60	1.20%	1,813,042
Nov 6, 2024	48.81	49.15	48.60	49.10	49.01	2.57%	1,851,916
Nov 5, 2024	47.45	47.91	47.40	47.87	47.79	1.14%	720,260
Nov 4, 2024	47.49	47.57	47.17	47.33	47.25	-0.40%	770,547
Nov 1, 2024	47.52	47.87	47.44	47.52	47.44	0.64%	750,096
Oct 31, 2024	48.01	48.01	47.21	47.22	47.14	-2.58%	1,287,711
Oct 30, 2024	48.64	48.81	48.37	48.47	48.39	-0.35%	1,098,020
Oct 29, 2024	48.43	48.75	48.24	48.64	48.56	0.39%	806,033
Oct 28, 2024	48.63	48.66	48.39	48.45	48.37	0.33%	1,139,057
Oct 25, 2024	48.36	48.73	48.22	48.29	48.21	0.25%	802,017
Oct 24, 2024	48.18	48.22	47.88	48.17	48.09	0.48%	857,523
Oct 23, 2024	48.47	48.47	47.64	47.94	47.86	-1.40%	1,153,477
Oct 22, 2024	48.30	48.75	48.22	48.62	48.54	0.19%	1,439,170
Oct 21, 2024	48.32	48.53	48.16	48.53	48.45	0.31%	927,575
Oct 18, 2024	48.40	48.46	48.27	48.38	48.30	0.46%	827,648
Oct 17, 2024	48.56	48.56	48.14	48.16	48.08	0.12%	1,167,800
Oct 16, 2024	47.93	48.12	47.69	48.10	48.02	0.27%	763,524
Oct 15, 2024	48.43	48.44	47.79	47.97	47.89	-0.91%	964,937
Oct 14, 2024	48.21	48.51	48.17	48.41	48.33	0.94%	645,443
Oct 11, 2024	47.75	48.07	47.73	47.96	47.88	0.21%	653,732
Oct 10, 2024	47.77	47.99	47.64	47.86	47.78	-0.08%	770,321
Oct 9, 2024	47.64	47.94	47.50	47.90	47.82	0.63%	795,996
Oct 8, 2024	47.23	47.64	47.19	47.60	47.52	1.36%	781,226
Oct 7, 2024	47.38	47.44	46.94	46.96	46.88	-1.10%	1,192,775
Oct 4, 2024	47.39	47.51	47.01	47.48	47.40	1.04%	1,170,089
Oct 3, 2024	46.90	47.19	46.76	46.99	46.91	-0.02%	750,591
Oct 2, 2024	46.92	47.08	46.65	47.00	46.92	0.13%	1,020,286
Oct 1, 2024	47.50	47.50	46.70	46.94	46.86	-1.24%	1,143,804
Sep 30, 2024	47.14	47.56	47.03	47.53	47.45	0.57%	958,120
Sep 27, 2024	47.51	47.51	47.15	47.26	47.18	-0.34%	573,713
Sep 26, 2024	47.72	47.73	47.19	47.42	47.34	0.19%	834,173
Sep 25, 2024	47.26	47.45	47.20	47.33	47.25	0.04%	936,483
Sep 24, 2024	47.22	47.31	46.83	47.31	47.23	0.42%	718,421
Sep 23, 2024	47.12	47.19	46.96	47.11	47.03	-0.06%	955,753
Sep 20, 2024	47.15	47.28	46.88	47.14	46.97	-0.15%	1,230,297
Sep 19, 2024	47.17	47.39	46.94	47.21	47.04	2.14%	1,540,182
Sep 18, 2024	46.43	46.86	46.22	46.22	46.05	-0.39%	1,652,359
Sep 17, 2024	46.61	46.73	46.18	46.40	46.23	0.04%	1,265,645
Sep 16, 2024	46.28	46.40	46.09	46.38	46.21	-0.15%	1,551,547
Sep 13, 2024	46.37	46.58	46.28	46.45	46.28	0.28%	960,017
Sep 12, 2024	45.97	46.41	45.77	46.32	46.15	0.96%	1,690,951
Sep 11, 2024	45.23	45.95	44.50	45.88	45.72	1.62%	1,790,397