(XLG)
AMEX: XLG
· Real-Time Price · USD
55.12
-0.08 (-0.14%)
At close: Aug 15, 2025, 3:59 PM
55.18
0.12%
After-hours: Aug 15, 2025, 07:11 PM EDT
XLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 55.39 | 55.39 | 55.02 | 55.13 | 55.13 | -0.13% | 2,563,457 |
| Aug 14, 2025 | 54.94 | 55.29 | 54.92 | 55.20 | 55.20 | 0.31% | 1,900,975 |
| Aug 13, 2025 | 55.26 | 55.35 | 54.91 | 55.03 | 55.03 | -0.05% | 2,313,100 |
| 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% | 1,387,200 |
| 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 |