XLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	61.37	61.65	60.66	60.68	60.68	-1.67%	2,773,748
Jun 9, 2026	62.53	62.68	60.61	61.71	61.71	-0.87%	3,063,506
Jun 8, 2026	62.60	62.82	62.15	62.25	62.25	0.06%	1,645,549
Jun 5, 2026	63.69	63.69	62.08	62.21	62.21	-2.69%	2,410,354
Jun 4, 2026	63.54	64.04	63.41	63.93	63.93	0.42%	1,294,524
Jun 3, 2026	64.29	64.35	63.58	63.66	63.66	-1.15%	1,413,602
Jun 2, 2026	64.41	64.65	64.21	64.40	64.40	-0.29%	796,128
Jun 1, 2026	64.48	64.77	64.36	64.59	64.59	0.34%	1,556,755
May 29, 2026	64.29	64.53	64.19	64.37	64.37	0.20%	1,187,340
May 28, 2026	63.71	64.27	63.66	64.24	64.24	0.82%	1,502,777
May 27, 2026	63.56	63.78	63.50	63.72	63.72	0.16%	771,500
May 26, 2026	63.76	63.85	63.39	63.62	63.62	0.09%	984,630
May 22, 2026	63.81	64.01	63.51	63.56	63.56	0.11%	1,528,824
May 21, 2026	63.32	63.73	63.04	63.49	63.49	-0.11%	1,709,152
May 20, 2026	63.14	63.62	62.98	63.56	63.56	0.86%	2,852,681
May 19, 2026	63.28	63.41	62.87	63.02	63.02	-0.79%	2,297,436
May 18, 2026	63.55	63.76	63.08	63.52	63.52	-0.05%	2,918,491
May 15, 2026	63.78	64.05	63.37	63.55	63.55	-1.06%	1,022,888
May 14, 2026	63.71	64.33	63.66	64.23	64.23	1.18%	730,306
May 13, 2026	62.81	63.64	62.69	63.48	63.48	0.97%	755,252
May 12, 2026	62.73	62.92	62.37	62.87	62.87	0.03%	1,065,219
May 11, 2026	62.52	63.07	62.51	62.85	62.85	-0.08%	1,035,004
May 8, 2026	62.63	62.97	62.60	62.90	62.90	0.75%	1,018,139
May 7, 2026	62.57	62.83	62.31	62.43	62.43	0.11%	2,108,586
May 6, 2026	61.65	62.43	61.62	62.36	62.36	1.63%	1,032,666
May 5, 2026	61.31	61.47	61.17	61.36	61.36	0.46%	995,671
May 4, 2026	61.23	61.34	60.73	61.08	61.08	-0.36%	1,566,290
May 1, 2026	61.26	61.70	61.22	61.30	61.30	0.66%	1,557,904
Apr 30, 2026	60.86	61.07	60.16	60.90	60.90	0.54%	1,388,859
Apr 29, 2026	60.46	60.67	60.26	60.57	60.57	-0.10%	1,894,022
Apr 28, 2026	60.44	60.72	60.35	60.63	60.63	-0.28%	1,292,442
Apr 27, 2026	60.43	60.85	60.42	60.80	60.80	0.28%	1,386,504
Apr 24, 2026	60.11	60.66	59.99	60.63	60.63	1.15%	1,397,394
Apr 23, 2026	60.19	60.40	59.48	59.94	59.94	-0.76%	2,558,323
Apr 22, 2026	59.92	60.42	59.77	60.40	60.40	1.55%	1,287,210
Apr 21, 2026	59.99	60.06	59.37	59.48	59.48	-0.65%	2,415,756
Apr 20, 2026	59.99	60.06	59.58	59.87	59.87	-0.42%	1,347,221
Apr 17, 2026	59.79	60.25	59.73	60.12	60.12	1.21%	1,684,535
Apr 16, 2026	59.39	59.50	59.01	59.40	59.40	0.25%	1,134,211
Apr 15, 2026	58.58	59.29	58.54	59.25	59.25	1.46%	1,687,980
Apr 14, 2026	57.65	58.41	57.64	58.40	58.40	1.64%	1,329,948
Apr 13, 2026	56.84	57.51	56.69	57.46	57.46	0.82%	1,679,494
Apr 10, 2026	57.01	57.21	56.86	56.99	56.99	0.26%	1,371,619
Apr 9, 2026	56.42	56.91	56.20	56.84	56.84	0.76%	1,622,569
Apr 8, 2026	56.72	56.82	56.11	56.41	56.41	2.14%	2,536,182
Apr 7, 2026	55.03	55.24	54.36	55.23	55.23	0.11%	2,749,725
Apr 6, 2026	54.96	55.26	54.86	55.17	55.17	0.47%	1,575,550
Apr 2, 2026	54.23	55.00	54.03	54.91	54.91	-0.04%	2,615,567
Apr 1, 2026	54.89	55.20	54.74	54.93	54.93	0.70%	3,877,687
Mar 31, 2026	53.43	54.69	53.43	54.55	54.55	3.26%	6,149,538