XLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	56.74	56.79	56.31	56.42	-	-1.29%	2,138,323
Mar 11, 2026	57.23	57.55	56.86	57.16	57.16	0.05%	2,470,232
Mar 10, 2026	57.12	57.56	56.89	57.13	57.13	-0.03%	7,306,557
Mar 9, 2026	56.11	57.29	55.89	57.15	57.15	0.99%	8,794,686
Mar 6, 2026	56.59	56.96	56.39	56.59	56.59	-1.14%	5,260,278
Mar 5, 2026	57.14	57.43	56.70	57.24	57.24	-0.17%	4,731,324
Mar 4, 2026	56.96	57.55	56.89	57.34	57.34	0.76%	5,699,173
Mar 3, 2026	56.33	57.05	56.01	56.91	56.91	-0.44%	7,791,310
Mar 2, 2026	56.42	57.35	56.34	57.16	57.16	0.07%	5,649,355
Feb 27, 2026	56.94	57.20	56.76	57.12	57.12	-0.64%	3,303,422
Feb 26, 2026	58.14	58.14	57.12	57.49	57.49	-1.13%	3,685,342
Feb 25, 2026	57.75	58.22	57.75	58.15	58.15	1.08%	1,510,247
Feb 24, 2026	57.05	57.59	56.79	57.53	57.53	0.70%	2,676,868
Feb 23, 2026	57.59	57.78	56.95	57.13	57.13	-0.90%	6,023,133
Feb 20, 2026	56.99	57.74	56.87	57.65	57.65	0.84%	9,446,077
Feb 19, 2026	57.14	57.42	56.99	57.17	57.17	-0.28%	4,226,092
Feb 18, 2026	57.20	57.62	57.09	57.33	57.33	0.49%	2,445,957
Feb 17, 2026	56.71	57.27	56.34	57.05	57.05	0.33%	4,578,456
Feb 13, 2026	57.19	57.36	56.74	56.86	56.86	-0.66%	5,366,002
Feb 12, 2026	58.43	58.45	57.14	57.24	57.24	-1.70%	5,269,377
Feb 11, 2026	58.83	58.91	58.13	58.23	58.23	-0.39%	4,260,518
Feb 10, 2026	58.86	58.96	58.43	58.46	58.46	-0.44%	2,640,425
Feb 9, 2026	58.25	58.92	58.13	58.72	58.72	0.70%	2,538,553
Feb 6, 2026	57.50	58.48	57.36	58.31	58.31	1.78%	4,800,831
Feb 5, 2026	57.65	57.86	57.09	57.29	57.29	-1.51%	8,380,973
Feb 4, 2026	58.71	58.81	57.77	58.17	58.17	-0.77%	11,047,583
Feb 3, 2026	59.39	59.43	58.21	58.62	58.62	-1.11%	5,426,163
Feb 2, 2026	58.74	59.47	58.74	59.28	59.28	0.46%	4,215,587
Jan 30, 2026	58.82	59.17	58.62	59.01	59.01	-	8,004,554
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