Skip to main content

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

46.22 -0.18 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 33.07 33.15 32.65 32.64 596,217 -0.30(-0.91%)
Sep 29, 2021 33.03 33.17 32.89 32.94 395,122 +0.06(+0.19%)
Sep 28, 2021 33.35 33.39 32.84 32.87 329,000 -0.79(-2.35%)
Sep 27, 2021 33.66 33.71 33.55 33.66 173,226 -0.15(-0.43%)
Sep 24, 2021 33.58 33.86 33.48 33.81 170,789 +0.09(+0.26%)
Sep 23, 2021 33.52 33.81 33.47 33.72 336,594 +0.37(+1.11%)
Sep 22, 2021 33.23 33.48 33.13 33.35 402,443 +0.28(+0.83%)
Sep 21, 2021 33.24 33.29 33.06 33.08 308,190 +0.01(+0.03%)
Sep 20, 2021 33.20 33.31 32.66 33.07 538,094 -0.70(-2.07%)
Sep 17, 2021 34.06 34.06 33.72 33.77 295,823 -0.32(-0.95%)
Sep 16, 2021 34.11 34.14 33.82 34.09 203,107 -0.05(-0.15%)
Sep 15, 2021 33.94 34.16 33.79 34.14 155,895 +0.26(+0.78%)
Sep 14, 2021 34.14 34.15 33.80 33.88 369,660 -0.13(-0.38%)
Sep 13, 2021 34.14 34.19 33.83 34.00 298,149 +0.08(+0.24%)
Sep 10, 2021 34.44 34.44 33.91 33.92 336,635 -0.32(-0.94%)
Sep 09, 2021 34.45 34.53 34.23 34.25 296,966 -0.19(-0.54%)
Sep 08, 2021 34.47 34.49 34.30 34.43 201,398 -0.08(-0.22%)
Sep 07, 2021 34.50 34.58 34.41 34.51 222,997 +0.05(+0.15%)
Sep 03, 2021 34.36 34.49 34.29 34.46 127,612 +0.05(+0.16%)
Sep 02, 2021 34.53 34.53 34.34 34.41 420,553 +0.03(+0.08%)
Sep 01, 2021 34.47 34.56 34.38 34.38 153,164 +0.00(+0.00%)
Aug 31, 2021 34.48 34.48 34.35 34.38 369,064 -0.09(-0.26%)
Aug 30, 2021 34.22 34.51 34.20 34.47 217,021 +0.33(+0.97%)
Aug 27, 2021 33.93 34.15 33.90 34.13 505,706 +0.26(+0.75%)
Aug 26, 2021 34.06 34.10 33.88 33.88 438,765 -0.19(-0.56%)
Aug 25, 2021 34.09 34.10 34.03 34.07 367,941 +0.01(+0.02%)
Aug 24, 2021 34.11 34.14 34.04 34.06 237,295 +0.01(+0.03%)
Aug 23, 2021 33.79 34.12 33.79 34.05 570,270 +0.35(+1.02%)
Aug 20, 2021 33.49 33.72 33.42 33.71 274,002 +0.33(+0.99%)
Aug 19, 2021 33.00 33.49 33.00 33.38 373,715 +0.14(+0.43%)
Aug 18, 2021 33.56 33.67 33.23 33.24 189,466 -0.39(-1.17%)
Aug 17, 2021 33.67 33.72 33.42 33.63 295,085 -0.22(-0.66%)
Aug 16, 2021 33.65 33.87 33.42 33.85 256,912 +0.13(+0.38%)
Aug 13, 2021 33.70 33.74 33.65 33.72 239,308 +0.09(+0.28%)
Aug 12, 2021 33.42 33.65 33.37 33.63 151,203 +0.21(+0.63%)
Aug 11, 2021 33.54 33.54 33.40 33.42 162,053 -0.03(-0.08%)
Aug 10, 2021 33.50 33.53 33.34 33.45 452,446 -0.01(-0.04%)
Aug 09, 2021 33.51 33.53 33.42 33.46 207,314 -0.00(-0.00%)
Aug 06, 2021 33.48 33.49 33.40 33.46 133,719 -0.01(-0.03%)
Aug 05, 2021 33.36 33.48 33.27 33.47 249,986 +0.23(+0.68%)
Aug 04, 2021 33.25 33.31 33.18 33.24 329,213 -0.07(-0.21%)
Aug 03, 2021 33.13 33.31 32.96 33.31 688,498 +0.24(+0.73%)
Aug 02, 2021 33.27 33.27 33.05 33.07 666,212 -0.04(-0.13%)
Jul 30, 2021 33.12 33.20 33.04 33.11 1,066,370 -0.27(-0.80%)
Jul 29, 2021 33.38 33.48 33.37 33.38 370,833 +0.02(+0.07%)
Jul 28, 2021 33.42 33.52 33.23 33.35 377,810 -0.02(-0.06%)
Jul 27, 2021 33.57 33.57 33.15 33.37 292,476 -0.24(-0.72%)
Jul 26, 2021 33.48 33.61 33.44 33.61 244,313 +0.13(+0.38%)
Jul 23, 2021 33.30 33.52 33.21 33.49 439,867 +0.37(+1.13%)
Jul 22, 2021 33.00 33.12 32.99 33.11 360,812 +0.18(+0.55%)
Jul 21, 2021 32.76 32.94 32.75 32.93 285,539 +0.23(+0.70%)
Jul 20, 2021 32.44 32.83 32.33 32.70 376,051 +0.36(+1.13%)
Jul 19, 2021 32.41 32.46 32.14 32.34 752,133 -0.45(-1.36%)
Jul 16, 2021 33.15 33.16 32.76 32.79 336,776 -0.27(-0.83%)
Jul 15, 2021 33.21 33.21 32.94 33.06 306,248 -0.15(-0.45%)
Jul 14, 2021 33.29 33.32 33.12 33.21 358,011 +0.11(+0.34%)
Jul 13, 2021 33.07 33.29 33.07 33.09 313,205 -0.00(-0.00%)
Jul 12, 2021 33.04 33.11 33.01 33.09 573,233 +0.12(+0.37%)
Jul 09, 2021 32.77 32.99 32.74 32.97 563,364 +0.26(+0.80%)
Jul 08, 2021 32.48 32.74 32.44 32.71 553,272 -0.22(-0.68%)
Jul 07, 2021 32.91 32.97 32.78 32.94 324,854 +0.14(+0.41%)
Jul 06, 2021 32.73 32.80 32.54 32.80 395,526 +0.10(+0.30%)
Jul 02, 2021 32.45 32.70 32.44 32.70 108,328 +0.36(+1.12%)
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.