Skip to main content

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

52.10 +0.24 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 52.15 52.26 51.88 52.10 1,920,443 +0.24(+0.46%)
Jun 27, 2025 51.72 51.95 51.47 51.86 1,636,802 +0.26(+0.50%)
Jun 26, 2025 51.38 51.70 51.27 51.60 1,082,365 +0.40(+0.78%)
Jun 25, 2025 51.17 51.33 51.06 51.20 824,396 +0.23(+0.45%)
Jun 24, 2025 50.81 51.06 50.71 50.97 2,435,332 +0.60(+1.19%)
Jun 23, 2025 49.92 50.40 49.68 50.37 1,667,574 +0.45(+0.90%)
Jun 20, 2025 50.41 50.49 49.80 49.92 1,776,281 -0.25(-0.50%)
Jun 18, 2025 50.27 50.57 50.09 50.17 1,816,470 -0.03(-0.06%)
Jun 17, 2025 50.45 50.57 50.16 50.20 1,606,693 -0.44(-0.87%)
Jun 16, 2025 50.42 50.76 50.41 50.64 1,471,955 +0.52(+1.04%)
Jun 13, 2025 50.26 50.52 50.01 50.12 2,727,366 -0.58(-1.14%)
Jun 12, 2025 50.37 50.73 50.34 50.70 1,439,437 +0.23(+0.46%)
Jun 11, 2025 50.77 50.86 50.29 50.47 1,565,152 -0.19(-0.38%)
Jun 10, 2025 50.35 50.68 50.24 50.66 1,624,121 +0.38(+0.76%)
Jun 09, 2025 50.18 50.39 50.15 50.28 1,422,351 +0.14(+0.28%)
Jun 06, 2025 50.09 50.33 49.97 50.14 1,070,539 +0.57(+1.15%)
Jun 05, 2025 50.12 50.23 49.42 49.57 2,171,622 -0.38(-0.76%)
Jun 04, 2025 49.97 50.12 49.87 49.95 1,070,285 +0.08(+0.16%)
Jun 03, 2025 49.59 49.98 49.54 49.87 960,069 +0.29(+0.58%)
Jun 02, 2025 49.10 49.59 49.00 49.58 1,163,023 +0.34(+0.69%)
May 30, 2025 49.31 49.41 48.68 49.24 2,139,717 -0.12(-0.24%)
May 29, 2025 49.76 49.76 49.08 49.36 1,262,849 +0.27(+0.55%)
May 28, 2025 49.37 49.53 49.05 49.09 1,221,172 -0.20(-0.41%)
May 27, 2025 48.78 49.31 48.72 49.29 1,227,523 +1.11(+2.30%)
May 23, 2025 47.98 48.46 47.93 48.18 1,914,845 -0.48(-0.99%)
May 22, 2025 48.60 48.99 48.48 48.66 2,347,691 +0.06(+0.12%)
May 21, 2025 48.91 49.44 48.45 48.60 2,413,444 -0.65(-1.32%)
May 20, 2025 49.28 49.36 48.94 49.25 3,426,363 -0.22(-0.44%)
May 19, 2025 48.85 49.50 48.79 49.47 1,281,258 +0.04(+0.08%)
May 16, 2025 49.34 49.43 48.98 49.43 960,249 +0.25(+0.51%)
May 15, 2025 48.90 49.34 48.76 49.18 1,269,066 +0.05(+0.10%)
May 14, 2025 49.02 49.24 48.93 49.13 1,964,054 +0.30(+0.61%)
May 13, 2025 48.46 49.02 48.37 48.83 7,327,571 +0.45(+0.93%)
May 12, 2025 48.22 48.38 47.81 48.38 3,790,645 +1.78(+3.82%)
May 09, 2025 46.81 46.92 46.47 46.60 1,086,466 -0.02(-0.04%)
May 08, 2025 46.74 47.06 46.31 46.62 1,574,917 +0.26(+0.56%)
May 07, 2025 46.32 46.56 45.82 46.36 1,296,763 +0.19(+0.41%)
May 06, 2025 46.06 46.56 46.03 46.17 1,087,015 -0.37(-0.80%)
May 05, 2025 46.50 46.83 46.42 46.54 1,427,861 -0.40(-0.85%)
May 02, 2025 46.77 47.11 46.55 46.94 2,056,767 +0.60(+1.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.