XLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	62.09	62.25	61.86	62.06	-	0.39%	358,724
Aug 24, 2026	62.02	62.07	61.66	61.82	61.82	-0.42%	573,233
Aug 21, 2026	62.20	62.32	61.93	62.08	62.08	0.29%	599,937
Aug 20, 2026	62.28	62.39	61.86	61.90	61.90	-0.88%	2,234,723
Aug 19, 2026	62.54	62.71	62.19	62.45	62.45	0.10%	1,157,906
Aug 18, 2026	62.40	62.46	62.23	62.39	62.39	-0.78%	2,338,600
Aug 17, 2026	63.21	63.27	62.84	62.88	62.88	-0.36%	558,142
Aug 14, 2026	63.33	63.42	63.01	63.11	63.11	-0.33%	582,695
Aug 13, 2026	63.02	63.52	63.00	63.32	63.32	0.72%	731,380
Aug 12, 2026	63.22	63.22	62.83	62.87	62.87	0.22%	765,458
Aug 11, 2026	63.44	63.44	62.63	62.73	62.73	-0.71%	995,691
Aug 10, 2026	63.22	63.42	63.04	63.18	63.18	-0.19%	695,972
Aug 7, 2026	63.15	63.40	62.99	63.30	63.30	0.56%	725,177
Aug 6, 2026	63.00	63.27	62.84	62.95	62.95	0.03%	790,501
Aug 5, 2026	63.59	63.67	62.89	62.93	62.93	-0.25%	1,003,197
Aug 4, 2026	62.09	63.33	62.09	63.09	63.09	2.04%	1,043,507
Aug 3, 2026	60.94	61.97	60.92	61.83	61.83	1.74%	876,738
Jul 31, 2026	60.42	60.95	59.85	60.77	60.77	1.06%	1,148,748
Jul 30, 2026	59.41	60.28	59.31	60.13	60.13	2.54%	920,252
Jul 29, 2026	59.60	59.90	58.59	58.64	58.64	-1.81%	1,479,984
Jul 28, 2026	59.67	59.96	59.27	59.72	59.72	-0.10%	761,037
Jul 27, 2026	60.53	60.57	59.51	59.78	59.78	-0.33%	819,754
Jul 24, 2026	60.09	60.47	59.82	59.98	59.98	-0.22%	817,417
Jul 23, 2026	60.25	60.51	59.76	60.11	60.11	-1.91%	1,062,521
Jul 22, 2026	61.14	61.54	61.14	61.28	61.28	-0.20%	1,324,622
Jul 21, 2026	61.17	61.45	60.99	61.40	61.40	1.14%	650,437
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