XLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	54.94	55.29	54.92	55.06	-	0.05%	1,104,348
Aug 13, 2025	55.26	55.35	54.91	55.03	55.03	-0.05%	2,313,077
Aug 12, 2025	54.72	55.07	54.48	55.06	55.06	1.01%	2,204,023
Aug 11, 2025	54.60	54.83	54.39	54.51	54.51	-0.20%	1,295,950
Aug 8, 2025	54.19	54.69	54.15	54.62	54.62	1.07%	2,419,844
Aug 7, 2025	54.35	54.48	53.71	54.04	54.04	-0.06%	2,108,400
Aug 6, 2025	53.49	54.12	53.46	54.07	54.07	1.24%	1,008,405
Aug 5, 2025	53.76	53.85	53.35	53.41	53.41	-0.45%	1,233,672
Aug 4, 2025	53.19	53.67	53.19	53.65	53.65	1.57%	1,566,045
Aug 1, 2025	53.33	53.37	52.62	52.82	52.82	-1.99%	1,561,959
Jul 31, 2025	54.80	54.80	53.78	53.89	53.89	0.06%	2,386,924
Jul 30, 2025	53.88	54.05	53.56	53.86	53.86	0.11%	1,269,406
Jul 29, 2025	54.15	54.18	53.76	53.80	53.80	-0.35%	1,043,952
Jul 28, 2025	53.91	54.02	53.83	53.99	53.99	0.32%	924,935
Jul 25, 2025	53.70	53.93	53.66	53.82	53.82	0.37%	557,805
Jul 24, 2025	53.63	53.76	53.47	53.62	53.62	0.26%	926,581
Jul 23, 2025	53.23	53.49	53.04	53.48	53.48	0.77%	1,387,180
Jul 22, 2025	53.36	53.36	52.86	53.07	53.07	-0.49%	935,289
Jul 21, 2025	53.16	53.52	53.16	53.33	53.33	0.40%	1,636,435
Jul 18, 2025	53.29	53.29	53.00	53.12	53.12	-0.06%	1,171,027
Jul 17, 2025	52.92	53.20	52.86	53.15	53.15	0.51%	1,053,745
Jul 16, 2025	52.81	52.93	52.43	52.88	52.88	0.34%	1,551,861
Jul 15, 2025	53.01	53.03	52.69	52.70	52.70	0.15%	1,361,078
Jul 14, 2025	52.55	52.70	52.34	52.62	52.62	0.13%	965,083
Jul 11, 2025	52.39	52.66	52.30	52.55	52.55	-0.15%	772,473
Jul 10, 2025	52.58	52.68	52.32	52.63	52.63	0.21%	1,350,134
Jul 9, 2025	52.32	52.60	52.27	52.52	52.52	0.84%	943,447
Jul 8, 2025	52.25	52.26	52.03	52.08	52.08	-0.23%	879,306
Jul 7, 2025	52.42	52.49	51.96	52.20	52.20	-0.78%	1,185,873
Jul 3, 2025	52.34	52.69	52.34	52.61	52.61	0.94%	752,975
Jul 2, 2025	51.78	52.14	51.77	52.12	52.12	0.66%	1,141,064
Jul 1, 2025	51.99	52.07	51.63	51.78	51.78	-0.61%	1,120,279
Jun 30, 2025	52.15	52.26	51.88	52.10	52.10	0.46%	1,920,443
Jun 27, 2025	51.72	51.96	51.47	51.86	51.86	0.50%	1,636,802
Jun 26, 2025	51.38	51.70	51.27	51.60	51.60	0.78%	1,082,405
Jun 25, 2025	51.17	51.33	51.06	51.20	51.20	0.45%	824,396
Jun 24, 2025	50.81	51.06	50.71	50.97	50.97	1.19%	1,863,045
Jun 23, 2025	49.92	50.40	49.68	50.37	50.37	0.90%	1,667,775
Jun 20, 2025	50.41	50.49	49.80	49.92	49.82	-0.50%	1,776,281
Jun 18, 2025	50.27	50.57	50.09	50.17	50.07	-0.06%	1,816,470
Jun 17, 2025	50.45	50.57	50.16	50.20	50.10	-0.87%	1,606,926
Jun 16, 2025	50.42	50.76	50.41	50.64	50.54	1.04%	1,471,981
Jun 13, 2025	50.26	50.52	50.01	50.12	50.02	-1.14%	2,727,366
Jun 12, 2025	50.37	50.73	50.35	50.70	50.60	0.46%	1,439,478
Jun 11, 2025	50.77	50.86	50.29	50.47	50.37	-0.38%	1,565,152
Jun 10, 2025	50.35	50.68	50.24	50.66	50.56	0.76%	1,624,179
Jun 9, 2025	50.18	50.39	50.15	50.28	50.18	0.28%	1,422,351
Jun 6, 2025	50.09	50.33	49.97	50.14	50.04	1.15%	1,070,539
Jun 5, 2025	50.12	50.23	49.42	49.57	49.47	-0.76%	2,171,622
Jun 4, 2025	49.97	50.12	49.87	49.95	49.85	0.16%	1,070,285