XLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	61.09	61.33	60.66	60.71	60.71	-	1,137,397
Jul 17, 2026	60.45	61.15	60.21	60.71	60.71	-1.20%	856,492
Jul 16, 2026	61.98	62.01	61.19	61.45	61.45	-1.21%	835,345
Jul 15, 2026	61.93	62.20	61.71	62.20	62.20	0.79%	894,026
Jul 14, 2026	61.52	61.79	61.23	61.71	61.71	0.70%	1,180,392
Jul 13, 2026	61.66	61.77	61.21	61.28	61.28	-1.13%	1,138,486
Jul 10, 2026	61.58	62.01	61.31	61.98	61.98	0.57%	1,160,897
Jul 9, 2026	61.19	61.63	60.90	61.63	61.63	0.88%	542,444
Jul 8, 2026	60.71	61.17	60.48	61.09	61.09	0.05%	844,582
Jul 7, 2026	61.18	61.24	60.73	61.06	61.06	-0.55%	769,006
Jul 6, 2026	61.15	61.56	61.04	61.40	61.40	1.10%	1,136,637
Jul 2, 2026	61.09	61.44	60.38	60.73	60.73	-0.46%	1,460,217
Jul 1, 2026	60.99	61.34	60.72	61.01	61.01	-0.36%	1,075,531
Jun 30, 2026	60.53	61.34	60.50	61.23	61.23	1.26%	7,327,082
Jun 29, 2026	59.91	60.51	59.53	60.47	60.47	1.97%	956,102
Jun 26, 2026	59.10	59.92	58.88	59.30	59.30	-0.44%	2,705,807
Jun 25, 2026	60.28	60.29	59.05	59.56	59.56	-0.27%	3,863,589
Jun 24, 2026	60.17	60.47	59.51	59.72	59.72	-0.48%	5,638,376
Jun 23, 2026	60.05	60.64	59.94	60.01	60.01	-1.88%	1,891,835
Jun 22, 2026	61.67	61.87	61.10	61.16	61.16	-0.78%	1,783,373
Jun 18, 2026	61.74	61.88	61.23	61.76	61.64	0.90%	1,327,245
Jun 17, 2026	62.13	62.16	61.02	61.21	61.09	-1.59%	4,402,214
Jun 16, 2026	62.33	62.42	62.13	62.20	62.08	-0.43%	1,014,347
Jun 15, 2026	62.15	62.65	62.08	62.47	62.35	1.88%	1,552,385
Jun 12, 2026	61.56	61.60	60.83	61.32	61.20	0.10%	2,664,653
Jun 11, 2026	60.77	61.43	60.20	61.26	61.14	0.96%	3,845,944
Jun 10, 2026	61.37	61.65	60.66	60.68	60.56	-1.67%	2,775,834
Jun 9, 2026	62.53	62.68	60.61	61.71	61.59	-0.87%	3,064,277
Jun 8, 2026	62.60	62.82	62.15	62.25	62.13	0.06%	1,645,710
Jun 5, 2026	63.69	63.69	62.08	62.21	62.09	-2.69%	2,426,976
Jun 4, 2026	63.54	64.04	63.41	63.93	63.81	0.42%	1,302,029
Jun 3, 2026	64.29	64.35	63.58	63.66	63.54	-1.15%	1,427,368
Jun 2, 2026	64.41	64.65	64.21	64.40	64.28	-0.29%	802,608
Jun 1, 2026	64.48	64.77	64.36	64.59	64.47	0.34%	1,556,926
May 29, 2026	64.29	64.53	64.19	64.37	64.25	0.20%	1,187,410
May 28, 2026	63.71	64.27	63.66	64.24	64.12	0.82%	1,505,504
May 27, 2026	63.56	63.78	63.50	63.72	63.60	0.16%	772,711
May 26, 2026	63.76	63.85	63.39	63.62	63.50	0.09%	984,822
May 22, 2026	63.81	64.01	63.51	63.56	63.44	0.11%	1,528,845
May 21, 2026	63.32	63.73	63.04	63.49	63.37	-0.11%	1,709,206
May 20, 2026	63.14	63.62	62.98	63.56	63.44	0.86%	2,853,141
May 19, 2026	63.28	63.41	62.87	63.02	62.90	-0.79%	2,297,851
May 18, 2026	63.55	63.76	63.08	63.52	63.40	-0.05%	2,918,515
May 15, 2026	63.78	64.05	63.37	63.55	63.43	-1.06%	1,022,888
May 14, 2026	63.71	64.33	63.66	64.23	64.11	1.18%	730,306
May 13, 2026	62.81	63.64	62.69	63.48	63.36	0.97%	755,252
May 12, 2026	62.73	62.92	62.37	62.87	62.75	0.03%	1,065,219
May 11, 2026	62.52	63.07	62.51	62.85	62.73	-0.08%	1,035,004
May 8, 2026	62.63	62.97	62.60	62.90	62.78	0.75%	1,018,139
May 7, 2026	62.57	62.83	62.31	62.43	62.31	0.11%	2,108,586