XLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	59.70	59.74	59.27	59.28	59.28	-0.60%	2,383,328
Dec 30, 2025	59.62	59.80	59.60	59.64	59.64	-0.12%	1,077,064
Dec 29, 2025	59.64	59.78	59.54	59.71	59.71	-0.45%	1,110,225
Dec 26, 2025	60.04	60.18	59.94	59.98	59.98	-	1,112,039
Dec 24, 2025	59.81	60.02	59.76	59.98	59.98	0.32%	1,180,393
Dec 23, 2025	59.28	59.83	59.26	59.79	59.79	0.76%	1,273,452
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
Nov 17, 2025	58.35	58.90	57.87	58.22	58.12	-0.73%	6,092,102
Nov 14, 2025	57.83	58.95	57.64	58.65	58.55	0.10%	4,957,603
Nov 13, 2025	59.40	59.40	58.41	58.59	58.49	-1.84%	3,034,760
Nov 12, 2025	59.99	59.99	59.34	59.69	59.59	-0.07%	1,533,738
Nov 11, 2025	59.48	59.79	59.28	59.73	59.63	0.12%	1,713,719
Nov 10, 2025	59.17	59.73	59.09	59.66	59.56	2.07%	2,214,266
Nov 7, 2025	58.35	58.45	57.55	58.45	58.35	-0.29%	3,444,982
Nov 6, 2025	59.31	59.37	58.48	58.62	58.52	-1.33%	2,154,282
Nov 5, 2025	59.29	59.79	59.11	59.41	59.31	0.19%	2,104,699
Nov 4, 2025	59.42	59.80	59.23	59.30	59.20	-1.38%	1,992,007
Nov 3, 2025	60.38	60.44	60.02	60.13	60.03	0.38%	1,985,024
Oct 31, 2025	60.47	60.47	59.70	59.90	59.80	0.37%	2,060,179
Oct 30, 2025	60.17	60.20	59.67	59.68	59.58	-1.39%	2,689,814
Oct 29, 2025	60.50	60.63	60.01	60.52	60.42	0.60%	3,129,457
Oct 28, 2025	59.95	60.34	59.75	60.16	60.06	0.92%	1,815,572
Oct 27, 2025	59.29	59.64	59.22	59.61	59.51	1.57%	1,126,316
Oct 24, 2025	58.46	58.81	58.40	58.69	58.59	1.07%	1,335,011
Oct 23, 2025	57.78	58.17	57.67	58.07	57.97	0.57%	2,027,222
Oct 22, 2025	58.11	58.16	57.26	57.74	57.65	-0.55%	3,262,350
Oct 21, 2025	58.21	58.25	57.99	58.06	57.97	-0.22%	1,098,994