Skip to main content

S&P 500 Top 50 Invesco ETF (NY: XLG )

46.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 36.69 36.73 36.49 36.51 413,432 -0.19(-0.52%)
Dec 30, 2021 36.85 36.95 36.67 36.70 435,198 -0.12(-0.33%)
Dec 29, 2021 36.86 36.93 36.72 36.82 454,780 +0.00(+0.01%)
Dec 28, 2021 36.98 37.00 36.77 36.82 1,111,309 -0.09(-0.23%)
Dec 27, 2021 36.49 36.91 36.49 36.90 774,467 +0.51(+1.41%)
Dec 23, 2021 36.29 36.49 36.23 36.39 523,324 +0.22(+0.62%)
Dec 22, 2021 35.69 36.18 35.69 36.17 579,553 +0.45(+1.25%)
Dec 21, 2021 35.44 35.74 35.11 35.72 776,579 +0.57(+1.63%)
Dec 20, 2021 35.08 35.18 34.90 35.15 2,810,037 -0.41(-1.16%)
Dec 17, 2021 35.63 35.85 35.35 35.56 466,967 -0.39(-1.08%)
Dec 16, 2021 36.60 36.60 35.86 35.95 443,184 -0.49(-1.34%)
Dec 15, 2021 35.78 36.48 35.54 36.44 453,134 +0.68(+1.90%)
Dec 14, 2021 35.70 35.93 35.46 35.76 457,624 -0.32(-0.89%)
Dec 13, 2021 36.41 36.42 36.04 36.08 408,126 -0.36(-1.00%)
Dec 10, 2021 36.26 36.45 36.06 36.44 299,473 +0.45(+1.26%)
Dec 09, 2021 36.16 36.24 35.97 35.99 227,204 -0.25(-0.68%)
Dec 08, 2021 36.16 36.24 35.99 36.24 334,612 +0.14(+0.38%)
Dec 07, 2021 35.86 36.10 35.83 36.10 417,489 +0.77(+2.18%)
Dec 06, 2021 35.12 35.44 34.87 35.33 216,586 +0.40(+1.15%)
Dec 03, 2021 35.47 35.54 34.61 34.93 757,482 -0.39(-1.10%)
Dec 02, 2021 34.93 35.45 34.87 35.31 471,295 +0.28(+0.80%)
Dec 01, 2021 35.86 36.07 35.01 35.03 436,378 -0.45(-1.27%)
Nov 30, 2021 35.78 35.96 35.35 35.48 958,152 -0.46(-1.28%)
Nov 29, 2021 35.83 36.04 35.75 35.94 496,453 +0.49(+1.39%)
Nov 26, 2021 35.77 35.90 35.33 35.45 302,568 -0.75(-2.07%)
Nov 24, 2021 35.94 36.20 35.81 36.20 329,000 +0.14(+0.38%)
Nov 23, 2021 36.05 36.11 35.79 36.06 430,655 -0.02(-0.06%)
Nov 22, 2021 36.44 36.71 36.07 36.08 312,113 -0.20(-0.54%)
Nov 19, 2021 36.30 36.38 36.22 36.28 402,827 +0.05(+0.14%)
Nov 18, 2021 36.07 36.26 35.92 36.23 212,693 +0.28(+0.78%)
Nov 17, 2021 35.96 36.05 35.90 35.95 149,615 +0.00(+0.01%)
Nov 16, 2021 35.75 36.03 35.75 35.95 192,742 +0.18(+0.49%)
Nov 15, 2021 35.90 35.91 35.67 35.77 206,808 -0.04(-0.11%)
Nov 12, 2021 35.61 35.82 35.49 35.81 194,128 +0.31(+0.87%)
Nov 11, 2021 35.70 35.70 35.49 35.50 229,398 -0.03(-0.09%)
Nov 10, 2021 35.65 35.53 293,750 -0.27(-0.75%)
Nov 09, 2021 36.13 36.13 35.72 35.80 326,381 -0.26(-0.71%)
Nov 08, 2021 36.14 36.17 36.03 36.06 365,696 -0.05(-0.13%)
Nov 05, 2021 36.17 36.26 36.04 36.10 196,494 +0.10(+0.29%)
Nov 04, 2021 35.79 36.01 35.73 36.00 440,282 +0.30(+0.85%)
Nov 03, 2021 35.47 35.73 35.37 35.70 475,572 +0.26(+0.73%)
Nov 02, 2021 35.29 35.50 35.28 35.44 311,274 +0.14(+0.40%)
Nov 01, 2021 35.44 35.31 35.17 35.30 507,121 -0.02(-0.05%)
Oct 29, 2021 34.95 35.34 34.94 35.31 281,151 +0.19(+0.53%)
Oct 28, 2021 34.96 35.15 34.94 35.13 248,449 +0.32(+0.91%)
Oct 27, 2021 34.83 35.02 34.77 34.81 249,490 +0.08(+0.22%)
Oct 26, 2021 34.77 34.74 333,460 +0.14(+0.40%)
Oct 25, 2021 34.48 34.62 34.32 34.60 207,668 +0.24(+0.69%)
Oct 22, 2021 34.44 34.48 34.20 34.36 404,516 -0.18(-0.52%)
Oct 21, 2021 34.41 34.54 34.36 34.54 270,725 +0.14(+0.39%)
Oct 20, 2021 34.44 34.49 34.31 34.41 313,327 +0.02(+0.05%)
Oct 19, 2021 34.25 34.40 34.21 34.39 177,029 +0.26(+0.76%)
Oct 18, 2021 33.82 34.14 33.73 34.13 449,150 +0.18(+0.54%)
Oct 15, 2021 33.79 33.94 33.71 33.94 255,254 +0.34(+1.01%)
Oct 14, 2021 33.37 33.61 33.34 33.60 276,560 +0.54(+1.64%)
Oct 13, 2021 33.03 33.10 32.83 33.06 411,867 +0.11(+0.33%)
Oct 12, 2021 33.14 33.19 32.90 32.96 291,556 -0.16(-0.49%)
Oct 11, 2021 33.27 33.51 33.11 33.12 253,100 -0.24(-0.73%)
Oct 08, 2021 33.50 33.50 33.32 33.36 297,299 -0.02(-0.05%)
Oct 07, 2021 33.40 33.60 33.37 33.38 402,382 +0.26(+0.79%)
Oct 06, 2021 32.62 33.13 32.55 33.12 454,509 +0.19(+0.59%)
Oct 05, 2021 32.62 33.11 32.62 32.92 403,515 +0.42(+1.29%)
Oct 04, 2021 32.98 32.99 32.31 32.50 1,050,413 -0.56(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.