Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

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

287.74 USD -6.81 (-2.31%)
Official Closing Price Updated: 4:10 PM EST, Feb 25, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 25, 2021 293.05 294.58 286.65 287.74 121,256 -6.81(-2.31%)
Feb 24, 2021 291.67 294.92 289.87 294.55 47,585 +1.79(+0.61%)
Feb 23, 2021 289.84 293.79 287.46 292.76 41,420 +0.44(+0.15%)
Feb 22, 2021 292.66 294.03 292.06 292.32 31,763 -2.82(-0.96%)
Feb 19, 2021 298.74 298.74 295.14 295.14 32,100 -2.67(-0.90%)
Feb 18, 2021 297.16 298.32 295.52 297.81 19,032 -1.48(-0.49%)
Feb 17, 2021 297.01 299.33 297.01 299.29 17,431 +0.07(+0.02%)
Feb 16, 2021 299.58 300.58 298.64 299.22 22,676 +0.01(+0.00%)
Feb 12, 2021 297.75 299.21 297.37 299.21 18,900 +1.06(+0.36%)
Feb 11, 2021 298.56 298.91 296.51 298.15 31,946 +0.68(+0.23%)
Feb 10, 2021 298.84 299.15 295.47 297.47 31,612 -0.19(-0.06%)
Feb 09, 2021 297.11 298.39 297.11 297.66 21,745 -0.29(-0.10%)
Feb 08, 2021 297.73 297.95 296.50 297.95 29,522 +1.45(+0.49%)
Feb 05, 2021 296.69 297.10 295.35 296.50 22,700 +0.90(+0.31%)
Feb 04, 2021 293.89 295.60 293.19 295.60 28,090 +3.49(+1.19%)
Feb 03, 2021 292.55 294.09 291.75 292.11 63,329 +0.66(+0.23%)
Feb 02, 2021 291.01 292.59 290.49 291.45 29,013 +3.45(+1.20%)
Feb 01, 2021 286.41 288.89 284.43 288.00 30,682 +4.95(+1.75%)
Jan 29, 2021 287.19 287.92 281.80 283.05 55,400 -6.17(-2.13%)
Jan 28, 2021 288.45 292.90 288.45 289.22 35,066 +2.06(+0.72%)
Jan 27, 2021 292.32 292.32 284.93 287.16 35,716 -6.72(-2.29%)
Jan 26, 2021 293.72 294.61 293.48 293.88 16,601 +0.60(+0.20%)
Jan 25, 2021 293.15 293.88 288.90 293.28 115,215 +1.81(+0.62%)
Jan 22, 2021 290.92 292.34 290.56 291.47 18,300 -0.57(-0.20%)
Jan 21, 2021 291.15 292.48 290.79 292.04 20,397 +1.63(+0.56%)
Jan 20, 2021 286.40 290.94 286.33 290.41 36,541 +6.26(+2.20%)
Jan 19, 2021 283.08 284.54 282.03 284.15 37,165 +2.66(+0.94%)
Jan 15, 2021 282.85 283.52 280.85 281.49 38,800 -2.20(-0.78%)
Jan 14, 2021 286.29 286.29 283.18 283.69 67,296 -2.03(-0.71%)
Jan 13, 2021 283.57 286.24 283.57 285.72 74,241 +1.78(+0.63%)
Jan 12, 2021 285.11 285.11 281.72 283.94 94,436 -1.15(-0.40%)
Jan 11, 2021 284.64 286.75 284.64 285.09 44,983 -2.33(-0.81%)
Jan 08, 2021 286.80 287.42 284.34 287.42 44,000 +1.68(+0.59%)
Jan 07, 2021 283.00 286.37 283.00 285.74 41,026 +4.74(+1.69%)
Jan 06, 2021 280.09 284.31 279.08 281.00 49,837 -1.96(-0.69%)
Jan 05, 2021 280.56 283.72 280.56 282.96 56,560 +1.45(+0.52%)
Jan 04, 2021 285.87 286.07 278.17 281.51 96,447 -3.76(-1.32%)
Dec 31, 2020 285.27 285.27 285.27 23,426 +0.65(+0.23%)
Dec 30, 2020 286.20 286.58 284.58 284.62 23,426 -0.81(-0.28%)
Dec 29, 2020 287.05 287.36 285.35 285.43 35,528 -0.23(-0.08%)
Dec 28, 2020 283.42 286.05 283.28 285.66 49,591 +4.07(+1.45%)
Dec 24, 2020 280.82 282.13 280.82 281.59 20,500 +1.08(+0.39%)
Dec 23, 2020 281.29 282.37 280.51 280.51 46,771 -0.62(-0.22%)
Dec 22, 2020 281.93 282.05 280.21 281.13 43,483 -0.23(-0.08%)
Dec 21, 2020 279.38 281.42 276.58 281.36 33,903 -0.64(-0.23%)
Dec 18, 2020 283.91 283.91 280.31 282.00 37,900 -1.24(-0.44%)
Dec 17, 2020 283.28 283.95 282.61 283.24 29,893 +1.34(+0.48%)
Dec 16, 2020 281.34 282.82 280.39 281.90 48,985 +1.09(+0.39%)
Dec 15, 2020 279.91 280.81 278.46 280.81 66,641 +3.38(+1.22%)
Dec 14, 2020 279.54 280.95 277.43 277.43 44,604 -1.05(-0.38%)
Dec 11, 2020 277.28 278.48 275.88 278.48 65,200 +0.44(+0.16%)
Dec 10, 2020 277.03 278.97 277.03 278.04 20,599 -0.69(-0.25%)
Dec 09, 2020 281.68 281.76 277.37 278.73 30,932 -2.58(-0.92%)
Dec 08, 2020 279.73 281.71 279.40 281.31 48,890 +0.98(+0.35%)
Dec 07, 2020 279.87 280.61 279.40 280.33 42,574 +0.07(+0.02%)
Dec 04, 2020 279.59 280.26 279.56 280.26 69,800 +1.77(+0.63%)
Dec 03, 2020 279.69 280.39 278.34 278.49 22,647 -1.34(-0.48%)
Dec 02, 2020 278.51 280.00 277.38 279.83 32,561 +0.76(+0.27%)
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.