XLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	59.74	59.97	59.59	59.74	59.74	0.25%	2,573,887
Dec 4, 2025	59.80	59.80	59.27	59.59	59.59	0.12%	1,963,440
Dec 3, 2025	59.32	59.68	59.15	59.52	59.52	0.03%	2,068,118
Dec 2, 2025	59.53	59.81	59.29	59.50	59.50	0.17%	2,567,959
Dec 1, 2025	59.17	59.56	59.10	59.40	59.40	-0.32%	2,385,075
Nov 28, 2025	59.38	59.59	59.32	59.59	59.59	0.49%	1,048,033
Nov 26, 2025	59.27	59.49	58.99	59.30	59.30	0.64%	2,471,407
Nov 25, 2025	58.46	59.03	57.92	58.92	58.92	0.67%	4,651,914
Nov 24, 2025	57.78	58.64	57.77	58.53	58.53	2.08%	4,057,232
Nov 21, 2025	57.21	57.95	56.63	57.34	57.34	0.61%	9,767,498
Nov 20, 2025	58.93	59.27	56.93	56.99	56.99	-1.52%	15,905,310
Nov 19, 2025	57.59	58.38	57.48	57.87	57.87	0.59%	7,355,571
Nov 18, 2025	57.82	58.06	57.08	57.53	57.53	-1.19%	16,810,663
Nov 17, 2025	58.35	58.90	57.87	58.22	58.22	-0.73%	6,092,102
Nov 14, 2025	57.83	58.95	57.64	58.65	58.65	0.10%	4,957,603
Nov 13, 2025	59.40	59.40	58.41	58.59	58.59	-1.84%	3,034,760
Nov 12, 2025	59.99	59.99	59.34	59.69	59.69	-0.07%	1,533,738
Nov 11, 2025	59.48	59.79	59.28	59.73	59.73	0.12%	1,713,719
Nov 10, 2025	59.17	59.73	59.09	59.66	59.66	2.07%	2,214,266
Nov 7, 2025	58.35	58.45	57.55	58.45	58.45	-0.29%	3,444,982
Nov 6, 2025	59.31	59.37	58.48	58.62	58.62	-1.33%	2,154,282
Nov 5, 2025	59.29	59.79	59.11	59.41	59.41	0.19%	2,104,699
Nov 4, 2025	59.42	59.80	59.23	59.30	59.30	-1.38%	1,992,007
Nov 3, 2025	60.38	60.44	60.02	60.13	60.13	0.38%	1,985,024
Oct 31, 2025	60.47	60.47	59.70	59.90	59.90	0.37%	2,060,179
Oct 30, 2025	60.17	60.20	59.67	59.68	59.68	-1.39%	2,689,814
Oct 29, 2025	60.50	60.63	60.01	60.52	60.52	0.60%	3,129,457
Oct 28, 2025	59.95	60.34	59.75	60.16	60.16	0.92%	1,815,572
Oct 27, 2025	59.29	59.64	59.22	59.61	59.61	1.57%	1,126,316
Oct 24, 2025	58.46	58.81	58.40	58.69	58.69	1.07%	1,335,011
Oct 23, 2025	57.78	58.17	57.67	58.07	58.07	0.57%	2,027,222
Oct 22, 2025	58.11	58.16	57.26	57.74	57.74	-0.55%	3,262,350
Oct 21, 2025	58.21	58.25	57.99	58.06	58.06	-0.22%	1,098,994
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