XLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	57.07	57.22	56.74	57.15	57.15	0.35%	1,264,178
Sep 25, 2025	56.88	57.12	56.59	56.95	56.95	-0.35%	2,365,095
Sep 24, 2025	57.54	57.56	56.94	57.15	57.15	-0.37%	3,129,112
Sep 23, 2025	57.84	57.89	57.22	57.36	57.36	-0.92%	1,618,610
Sep 22, 2025	57.43	57.93	57.43	57.89	57.89	0.49%	1,346,287
Sep 19, 2025	57.39	57.67	57.27	57.61	57.52	0.84%	1,794,708
Sep 18, 2025	57.24	57.38	56.99	57.13	57.04	0.25%	2,848,235
Sep 17, 2025	57.11	57.14	56.52	56.99	56.90	-0.26%	3,567,679
Sep 16, 2025	57.25	57.27	57.10	57.14	57.05	-0.02%	6,492,836
Sep 15, 2025	56.88	57.15	56.88	57.15	57.06	0.88%	1,664,266
Sep 12, 2025	56.47	56.75	56.37	56.65	56.56	0.41%	958,778
Sep 11, 2025	56.40	56.48	56.14	56.42	56.33	0.45%	1,017,162
Sep 10, 2025	56.38	56.41	56.01	56.17	56.08	0.59%	1,194,856
Sep 9, 2025	55.66	55.87	55.52	55.84	55.75	0.50%	1,366,266
Sep 8, 2025	55.58	55.78	55.49	55.56	55.48	0.38%	1,439,196
Sep 5, 2025	55.87	55.93	55.03	55.35	55.27	-0.36%	1,782,406
Sep 4, 2025	55.13	55.58	55.07	55.55	55.47	0.87%	1,117,569
Sep 3, 2025	54.92	55.14	54.76	55.07	54.99	1.01%	1,240,303
Sep 2, 2025	54.17	54.54	53.94	54.52	54.44	-0.73%	1,332,378
Aug 29, 2025	55.21	55.23	54.74	54.92	54.84	-0.81%	1,110,800
Aug 28, 2025	55.15	55.47	54.95	55.37	55.29	0.45%	1,181,667
Aug 27, 2025	54.95	55.19	54.85	55.12	55.04	0.22%	947,582
Aug 26, 2025	54.71	55.01	54.56	55.00	54.92	0.51%	918,081
Aug 25, 2025	54.74	54.99	54.61	54.72	54.64	-0.16%	1,036,000
Aug 22, 2025	54.14	54.90	54.06	54.81	54.73	1.50%	1,225,452
Aug 21, 2025	54.06	54.26	53.85	54.00	53.92	-0.37%	2,183,315
Aug 20, 2025	54.37	54.41	53.64	54.20	54.12	-0.48%	1,715,339
Aug 19, 2025	55.08	55.08	54.36	54.46	54.38	-1.18%	1,329,711
Aug 18, 2025	55.08	55.15	54.94	55.11	55.03	-0.04%	1,249,905
Aug 15, 2025	55.39	55.39	55.02	55.13	55.05	-0.13%	2,563,559
Aug 14, 2025	54.94	55.29	54.92	55.20	55.12	0.31%	1,900,975
Aug 13, 2025	55.26	55.35	54.91	55.03	54.95	-0.05%	2,313,077
Aug 12, 2025	54.72	55.07	54.48	55.06	54.98	1.01%	2,204,023
Aug 11, 2025	54.60	54.83	54.39	54.51	54.43	-0.20%	1,295,950
Aug 8, 2025	54.19	54.69	54.15	54.62	54.54	1.07%	2,419,844
Aug 7, 2025	54.35	54.48	53.71	54.04	53.96	-0.06%	2,108,400
Aug 6, 2025	53.49	54.12	53.46	54.07	53.99	1.24%	1,008,405
Aug 5, 2025	53.76	53.85	53.35	53.41	53.33	-0.45%	1,233,672
Aug 4, 2025	53.19	53.67	53.19	53.65	53.57	1.57%	1,566,045
Aug 1, 2025	53.33	53.37	52.62	52.82	52.74	-1.99%	1,561,959
Jul 31, 2025	54.80	54.80	53.78	53.89	53.81	0.06%	2,386,924
Jul 30, 2025	53.88	54.05	53.56	53.86	53.78	0.11%	1,269,406
Jul 29, 2025	54.15	54.18	53.76	53.80	53.72	-0.35%	1,043,952
Jul 28, 2025	53.91	54.02	53.83	53.99	53.91	0.32%	924,935
Jul 25, 2025	53.70	53.93	53.66	53.82	53.74	0.37%	557,805
Jul 24, 2025	53.63	53.76	53.47	53.62	53.54	0.26%	926,581
Jul 23, 2025	53.23	53.49	53.04	53.48	53.40	0.77%	1,387,180
Jul 22, 2025	53.36	53.36	52.86	53.07	52.99	-0.49%	935,289
Jul 21, 2025	53.16	53.52	53.16	53.33	53.25	0.40%	1,636,435
Jul 18, 2025	53.29	53.29	53.00	53.12	53.04	-0.06%	1,171,027