XLD Historical USD Price
Daily close · Sep 25, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.00000053 | $0.00000054 | $0.00000051 | $0.00000053 | $44.09 |
| 2026-10-29 | $0.00000057 | $0.00000057 | $0.00000052 | $0.00000053 | $43.75 |
| 2026-10-28 | $0.00000056 | $0.00000057 | $0.00000056 | $0.00000057 | $47.99 |
| 2026-10-27 | $0.00000056 | $0.00000057 | $0.00000055 | $0.00000056 | $47.09 |
| 2026-10-26 | $0.00000056 | $0.00000056 | $0.00000055 | $0.00000056 | $46.94 |
| 2026-10-25 | $0.00000056 | $0.00000056 | $0.00000055 | $0.00000056 | $46.68 |
| 2026-10-24 | $0.00000056 | $0.00000056 | $0.00000054 | $0.00000056 | $46.75 |
| 2026-10-23 | $0.00000055 | $0.00000056 | $0.00000055 | $0.00000056 | $99.74 |
| 2026-10-22 | $0.00000056 | $0.00000056 | $0.00000054 | $0.00000055 | $47.39 |
| 2026-10-21 | $0.00000055 | $0.00000056 | $0.00000055 | $0.00000056 | $48.37 |
| 2026-10-20 | $0.00000055 | $0.00000056 | $0.00000054 | $0.00000055 | $48.05 |
| 2026-10-19 | $0.00000054 | $0.00000055 | $0.00000054 | $0.00000055 | $47.41 |
| 2026-10-18 | $0.00000053 | $0.00000054 | $0.00000053 | $0.00000054 | $47.76 |
| 2026-10-17 | $0.00000054 | $0.00000054 | $0.00000054 | $0.00000054 | $45.36 |
| 2026-10-16 | $0.00000055 | $0.00000055 | $0.00000054 | $0.00000054 | $45.61 |
| 2026-10-15 | $0.00000055 | $0.00000055 | $0.00000054 | $0.00000055 | $46.09 |
| 2026-10-14 | $0.00000056 | $0.00000056 | $0.00000055 | $0.00000055 | $46.12 |
| 2026-10-13 | $0.00000055 | $0.00000056 | $0.00000054 | $0.00000056 | $46.87 |
| 2026-10-12 | $0.00000057 | $0.00000057 | $0.00000055 | $0.00000055 | $46.31 |
| 2026-10-11 | $0.00000056 | $0.00000057 | $0.00000056 | $0.00000057 | $47.66 |
| 2026-10-10 | $0.00000056 | $0.00000057 | $0.00000056 | $0.00000056 | $47.40 |
| 2026-10-09 | $0.00000055 | $0.00000056 | $0.00000055 | $0.00000056 | $46.92 |
| 2026-10-08 | $0.00000058 | $0.00000058 | $0.00000054 | $0.00000055 | $46.47 |
| 2026-10-07 | $0.00000059 | $0.00000059 | $0.00000057 | $0.00000058 | $48.81 |
| 2026-10-06 | $0.00000059 | $0.00000059 | $0.00000059 | $0.00000059 | $49.26 |
| 2026-10-05 | $0.0000006 | $0.00000061 | $0.00000059 | $0.00000059 | $49.72 |
| 2026-10-04 | $0.00000059 | $0.0000006 | $0.00000059 | $0.0000006 | $50.26 |
| 2026-10-03 | $0.00000058 | $0.00000059 | $0.00000058 | $0.00000059 | $49.74 |
| 2026-10-02 | $0.00000058 | $0.00000059 | $0.00000057 | $0.00000058 | $121.23 |
| 2026-10-01 | $0.00000058 | $0.00000058 | $0.00000057 | $0.00000058 | $121.72 |