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

Historical Prices

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.