Skip to main content

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

45.84 +0.09 (+0.19%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 41.05 41.21 40.79 41.11 1,146,808 +0.22(+0.54%)
Feb 28, 2024 40.89 40.93 40.76 40.89 839,983 -0.11(-0.27%)
Feb 27, 2024 41.01 41.03 40.78 41.00 1,319,886 +0.03(+0.07%)
Feb 26, 2024 41.22 41.28 40.95 40.97 996,715 -0.17(-0.41%)
Feb 23, 2024 41.40 41.45 41.06 41.14 1,209,685 -0.05(-0.12%)
Feb 22, 2024 40.82 41.20 40.71 41.19 1,788,856 +1.14(+2.83%)
Feb 21, 2024 39.92 40.06 39.72 40.05 1,270,407 +0.03(+0.07%)
Feb 20, 2024 40.21 40.27 39.78 40.02 1,192,487 -0.32(-0.79%)
Feb 16, 2024 40.61 40.62 40.25 40.34 989,473 -0.24(-0.59%)
Feb 15, 2024 40.43 40.58 40.27 40.58 1,043,517 +0.15(+0.37%)
Feb 14, 2024 40.35 40.45 40.02 40.43 1,375,461 +0.39(+0.97%)
Feb 13, 2024 40.03 40.26 39.79 40.04 1,448,697 -0.49(-1.20%)
Feb 12, 2024 40.70 40.85 40.48 40.53 1,161,439 -0.18(-0.44%)
Feb 09, 2024 40.49 40.73 40.43 40.71 1,143,935 +0.34(+0.84%)
Feb 08, 2024 40.41 40.42 40.28 40.37 1,088,337 +0.00(+0.00%)
Feb 07, 2024 40.13 40.37 40.10 40.37 869,369 +0.43(+1.07%)
Feb 06, 2024 40.00 40.06 39.72 39.94 1,153,832 +0.05(+0.12%)
Feb 05, 2024 39.95 40.02 39.66 39.89 1,344,419 -0.03(-0.07%)
Feb 02, 2024 39.39 40.03 39.31 39.92 1,317,752 +0.73(+1.85%)
Feb 01, 2024 38.84 39.19 38.81 39.19 1,184,220 +0.54(+1.39%)
Jan 31, 2024 39.14 39.25 38.66 38.66 1,553,747 -0.81(-2.04%)
Jan 30, 2024 39.56 39.60 39.39 39.46 935,477 -0.11(-0.28%)
Jan 29, 2024 39.29 39.58 39.22 39.57 1,424,457 +0.35(+0.89%)
Jan 26, 2024 39.18 39.37 39.14 39.22 698,350 -0.07(-0.18%)
Jan 25, 2024 39.29 39.40 39.05 39.29 985,196 +0.10(+0.25%)
Jan 24, 2024 39.22 39.47 39.15 39.19 1,203,155 +0.21(+0.54%)
Jan 23, 2024 38.84 38.98 38.74 38.98 809,228 +0.23(+0.59%)
Jan 22, 2024 38.92 38.95 38.74 38.76 1,315,198 +0.01(+0.03%)
Jan 19, 2024 38.32 38.77 38.25 38.75 1,236,682 +0.56(+1.46%)
Jan 18, 2024 37.97 38.21 37.85 38.19 951,507 +0.45(+1.19%)
Jan 17, 2024 37.72 37.78 37.51 37.74 814,006 -0.21(-0.55%)
Jan 16, 2024 37.92 38.08 37.77 37.95 818,357 -0.06(-0.16%)
Jan 12, 2024 38.02 38.11 37.88 38.01 544,271 +0.03(+0.08%)
Jan 11, 2024 38.09 38.17 37.60 37.98 1,007,484 +0.03(+0.08%)
Jan 10, 2024 37.67 38.00 37.65 37.95 646,923 +0.32(+0.85%)
Jan 09, 2024 37.43 37.70 37.36 37.63 696,881 +0.06(+0.16%)
Jan 08, 2024 36.99 37.59 36.99 37.57 753,155 +0.64(+1.73%)
Jan 05, 2024 36.93 37.14 36.80 36.93 1,142,143 +0.08(+0.22%)
Jan 04, 2024 36.99 37.19 36.84 36.85 829,405 -0.20(-0.54%)
Jan 03, 2024 37.03 37.20 37.00 37.05 977,948 -0.19(-0.51%)
Jan 02, 2024 37.27 37.34 37.02 37.24 1,893,534 -0.32(-0.85%)
Dec 29, 2023 37.69 37.71 37.38 37.56 519,525 -0.12(-0.32%)
Dec 28, 2023 37.73 37.78 37.64 37.68 806,861 +0.00(+0.00%)
Dec 27, 2023 37.61 37.69 37.54 37.68 667,488 +0.07(+0.19%)
Dec 26, 2023 37.55 37.66 37.49 37.61 650,230 +0.14(+0.37%)
Dec 22, 2023 37.55 37.66 37.35 37.47 1,046,212 -0.03(-0.08%)
Dec 21, 2023 37.43 37.50 37.18 37.50 592,459 +0.34(+0.91%)
Dec 20, 2023 37.65 37.77 37.14 37.16 702,301 -0.46(-1.22%)
Dec 19, 2023 37.48 37.64 37.44 37.62 814,959 +0.17(+0.45%)
Dec 18, 2023 37.19 37.54 37.19 37.45 1,125,293 +0.32(+0.85%)
Dec 15, 2023 36.96 37.23 36.95 37.13 924,135 +0.11(+0.30%)
Dec 14, 2023 37.17 37.25 36.76 37.02 842,572 -0.10(-0.27%)
Dec 13, 2023 36.77 37.14 36.74 37.12 691,774 +0.35(+0.95%)
Dec 12, 2023 36.48 36.78 36.41 36.78 412,047 +0.21(+0.57%)
Dec 11, 2023 36.46 36.57 36.30 36.57 639,259 -0.03(-0.08%)
Dec 08, 2023 36.31 36.61 36.28 36.60 792,483 +0.21(+0.57%)
Dec 07, 2023 36.20 36.45 36.19 36.39 595,553 +0.38(+1.05%)
Dec 06, 2023 36.43 36.47 35.98 36.01 700,452 -0.25(-0.68%)
Dec 05, 2023 35.96 36.34 35.95 36.26 1,118,024 +0.19(+0.52%)
Dec 04, 2023 36.08 36.10 35.82 36.07 1,808,859 -0.31(-0.85%)
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.