Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XLG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 43.27 | 0.20 | 0.46% | 43.21 | 43.31 | 42.53 | 1,732,519 |
| May 30 2024 | 43.07 | -0.55 | -1.26% | 43.43 | 43.43 | 42.95 | 1,745,361 |
| May 29 2024 | 43.62 | -0.23 | -0.52% | 43.49 | 43.73 | 43.44 | 1,901,847 |
| May 28 2024 | 43.85 | 0.32 | 0.74% | 43.68 | 43.85 | 43.52 | 1,299,242 |
| May 24 2024 | 43.53 | 0.36 | 0.83% | 43.34 | 43.57 | 43.23 | 752,186 |
| May 23 2024 | 43.17 | -0.14 | -0.32% | 43.73 | 43.73 | 43.02 | 1,497,615 |
| May 22 2024 | 43.31 | -0.10 | -0.23% | 43.41 | 43.428 | 43.09 | 1,073,901 |
| May 21 2024 | 43.41 | 0.21 | 0.49% | 43.17 | 43.415 | 43.13 | 857,894 |
| May 20 2024 | 43.20 | 0.08 | 0.19% | 43.16 | 43.36 | 43.12 | 790,703 |
| May 17 2024 | 43.12 | 0.02 | 0.05% | 43.19 | 43.19 | 42.9343 | 981,077 |
| May 16 2024 | 43.10 | -0.09 | -0.21% | 43.23 | 43.365 | 43.07 | 1,247,884 |
| May 15 2024 | 43.19 | 0.59 | 1.38% | 42.78 | 43.20 | 42.67 | 1,329,607 |
| May 14 2024 | 42.60 | 0.28 | 0.66% | 42.31 | 42.6359 | 42.265 | 881,398 |
| May 13 2024 | 42.32 | 0.03 | 0.07% | 42.37 | 42.4001 | 42.2019 | 1,061,609 |
| May 10 2024 | 42.29 | 0.07 | 0.17% | 42.33 | 42.44 | 42.13 | 1,018,306 |
| May 09 2024 | 42.22 | 0.11 | 0.26% | 42.12 | 42.2499 | 41.99 | 1,205,846 |
| May 08 2024 | 42.11 | 0.01 | 0.02% | 41.97 | 42.17 | 41.91 | 895,802 |
| May 07 2024 | 42.10 | -0.02 | -0.05% | 42.14 | 42.225 | 42.01 | 874,696 |
| May 06 2024 | 42.12 | 0.49 | 1.18% | 41.77 | 42.12 | 41.70 | 1,162,239 |
| May 03 2024 | 41.63 | 0.69 | 1.69% | 41.59 | 41.68 | 41.3135 | 1,535,925 |
| May 02 2024 | 40.94 | 0.43 | 1.06% | 40.80 | 41.019 | 40.49 | 885,220 |
| May 01 2024 | 40.51 | -0.05 | -0.12% | 40.64 | 41.19 | 40.445 | 1,992,038 |
| Apr 30 2024 | 40.56 | -0.66 | -1.60% | 41.16 | 41.30 | 40.56 | 1,120,168 |
| Apr 29 2024 | 41.22 | 0.04 | 0.10% | 41.33 | 41.36 | 41.00 | 690,757 |
| Apr 26 2024 | 41.18 | 0.65 | 1.60% | 41.05 | 41.31 | 40.91 | 935,700 |
| Apr 25 2024 | 40.53 | -0.24 | -0.59% | 40.02 | 40.58 | 39.96 | 1,511,934 |
| Apr 24 2024 | 40.77 | -0.04 | -0.10% | 40.99 | 41.02 | 40.60 | 979,560 |
| Apr 23 2024 | 40.81 | 0.55 | 1.37% | 40.50 | 40.815 | 40.4076 | 1,001,822 |
| Apr 22 2024 | 40.26 | 0.42 | 1.05% | 40.07 | 40.4795 | 39.85 | 2,207,654 |
| Apr 19 2024 | 39.84 | -0.70 | -1.73% | 40.46 | 40.49 | 39.7499 | 1,786,612 |
| Apr 18 2024 | 40.54 | -0.10 | -0.25% | 40.70 | 40.925 | 40.475 | 1,024,841 |
| Apr 17 2024 | 40.64 | -0.29 | -0.71% | 41.18 | 41.19 | 40.52 | 1,106,213 |
| Apr 16 2024 | 40.93 | -0.01 | -0.02% | 41.00 | 41.18 | 40.81 | 1,104,183 |
| Apr 15 2024 | 40.94 | -0.62 | -1.49% | 41.88 | 41.92 | 40.93 | 1,581,034 |
| Apr 12 2024 | 41.56 | -0.63 | -1.49% | 41.85 | 41.975 | 41.46 | 1,118,578 |
| Apr 11 2024 | 42.19 | 0.55 | 1.32% | 41.79 | 42.255 | 41.52 | 1,106,588 |
| Apr 10 2024 | 41.64 | -0.23 | -0.55% | 41.48 | 41.71 | 41.435 | 1,401,712 |
| Apr 09 2024 | 41.87 | 0.04 | 0.10% | 41.99 | 41.99 | 41.44 | 1,294,588 |
| Apr 08 2024 | 41.83 | -0.02 | -0.05% | 41.92 | 41.99 | 41.74 | 856,127 |
| Apr 05 2024 | 41.85 | 0.49 | 1.18% | 41.54 | 42.03 | 41.4599 | 1,610,534 |
| Apr 04 2024 | 41.36 | -0.54 | -1.29% | 42.20 | 42.31 | 41.34 | 1,726,462 |
| Apr 03 2024 | 41.90 | -0.02 | -0.05% | 41.81 | 42.095 | 41.78 | 835,568 |
| Apr 02 2024 | 41.92 | -0.24 | -0.57% | 41.75 | 41.935 | 41.64 | 1,030,523 |
| Apr 01 2024 | 42.16 | 0.03 | 0.07% | 42.22 | 42.36 | 41.99 | 1,383,612 |
| Mar 28 2024 | 42.13 | -0.06 | -0.14% | 42.13 | 42.235 | 42.05 | 969,023 |
| Mar 27 2024 | 42.19 | 0.18 | 0.43% | 42.24 | 42.24 | 41.89 | 935,023 |
| Mar 26 2024 | 42.01 | -0.13 | -0.31% | 42.30 | 42.30 | 41.97 | 721,936 |
| Mar 25 2024 | 42.14 | -0.15 | -0.35% | 42.10 | 42.23 | 42.00 | 1,212,893 |
| Mar 22 2024 | 42.29 | 0.08 | 0.19% | 42.22 | 42.40 | 42.1337 | 793,366 |
| Mar 21 2024 | 42.21 | -0.05 | -0.12% | 42.53 | 42.53 | 42.185 | 963,385 |
| Mar 20 2024 | 42.26 | 0.40 | 0.96% | 41.87 | 42.26 | 41.77 | 1,126,582 |
| Mar 19 2024 | 41.86 | 0.24 | 0.58% | 41.54 | 41.88 | 41.35 | 885,104 |
| Mar 18 2024 | 41.62 | 0.27 | 0.65% | 41.73 | 41.945 | 41.59 | 747,966 |
| Mar 15 2024 | 41.35 | -0.45 | -1.08% | 41.43 | 41.5201 | 41.22 | 1,119,696 |
| Mar 14 2024 | 41.80 | 0.04 | 0.10% | 41.92 | 41.945 | 41.57 | 1,552,726 |
| Mar 13 2024 | 41.76 | -0.16 | -0.38% | 41.90 | 41.90 | 41.64 | 2,000,466 |
| Mar 12 2024 | 41.92 | 0.69 | 1.67% | 41.53 | 41.9289 | 41.23 | 1,413,332 |
| Mar 11 2024 | 41.23 | -0.04 | -0.10% | 41.19 | 41.305 | 41.04 | 1,045,381 |
| Mar 08 2024 | 41.27 | -0.44 | -1.05% | 41.76 | 42.0574 | 41.23 | 1,799,783 |
| Mar 07 2024 | 41.71 | 0.52 | 1.26% | 41.46 | 41.7799 | 41.31 | 1,001,249 |
| Mar 06 2024 | 41.19 | 0.21 | 0.51% | 41.32 | 41.405 | 41.06 | 1,019,793 |
| Mar 05 2024 | 40.98 | -0.55 | -1.32% | 41.32 | 41.32 | 40.79 | 1,104,916 |
