Skip to main content

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

45.99 +0.24 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 28.66 29.06 28.66 29.06 238,783 +0.42(+1.48%)
Jan 30, 2023 28.85 29.00 28.63 28.64 396,223 -0.46(-1.59%)
Jan 27, 2023 28.89 29.29 28.89 29.10 260,721 +0.15(+0.52%)
Jan 26, 2023 28.77 28.95 28.61 28.95 453,782 +0.43(+1.51%)
Jan 25, 2023 28.22 28.56 28.04 28.52 336,867 -0.03(-0.09%)
Jan 24, 2023 28.38 28.60 28.17 28.54 251,706 -0.05(-0.17%)
Jan 23, 2023 28.28 28.74 28.24 28.59 333,731 +0.38(+1.34%)
Jan 20, 2023 27.75 28.22 27.66 28.21 498,997 +0.59(+2.15%)
Jan 19, 2023 27.58 27.76 27.50 27.62 203,284 -0.14(-0.49%)
Jan 18, 2023 28.28 28.36 27.74 27.76 495,200 -0.43(-1.51%)
Jan 17, 2023 28.18 28.34 28.13 28.18 298,251 -0.01(-0.05%)
Jan 13, 2023 27.84 28.22 27.84 28.20 274,872 +0.15(+0.53%)
Jan 12, 2023 27.89 28.14 27.71 28.05 286,282 +0.10(+0.34%)
Jan 11, 2023 27.61 27.95 27.61 27.95 260,315 +0.44(+1.59%)
Jan 10, 2023 27.28 27.53 27.25 27.52 377,027 +0.16(+0.58%)
Jan 09, 2023 27.51 27.82 27.32 27.36 288,790 +0.02(+0.06%)
Jan 06, 2023 26.91 27.41 26.67 27.34 428,475 +0.59(+2.19%)
Jan 05, 2023 26.93 26.95 26.71 26.75 313,935 -0.34(-1.26%)
Jan 04, 2023 27.12 27.25 26.81 27.10 451,590 +0.07(+0.26%)
Jan 03, 2023 27.34 27.48 26.81 27.02 369,535 -0.16(-0.59%)
Dec 30, 2022 26.99 27.20 26.88 27.19 554,262 -0.05(-0.17%)
Dec 29, 2022 26.93 27.29 26.93 27.23 1,192,731 +0.54(+2.01%)
Dec 28, 2022 26.97 27.16 26.69 26.69 366,632 -0.32(-1.19%)
Dec 27, 2022 27.18 27.18 26.99 27.02 413,745 -0.22(-0.81%)
Dec 23, 2022 27.02 27.26 26.89 27.24 561,094 +0.12(+0.46%)
Dec 22, 2022 27.30 27.30 26.70 27.11 361,190 -0.47(-1.70%)
Dec 21, 2022 27.34 27.68 27.33 27.58 836,768 +0.41(+1.50%)
Dec 20, 2022 27.04 27.30 27.02 27.18 315,163 +0.02(+0.06%)
Dec 19, 2022 27.42 27.42 27.06 27.16 515,504 -0.28(-1.03%)
Dec 16, 2022 27.63 27.73 27.33 27.44 389,728 -0.36(-1.29%)
Dec 15, 2022 28.10 28.17 27.65 27.80 902,600 -0.76(-2.68%)
Dec 14, 2022 28.64 28.98 28.30 28.56 455,654 -0.15(-0.54%)
Dec 13, 2022 29.25 29.37 28.52 28.72 796,540 +0.22(+0.79%)
Dec 12, 2022 28.13 28.49 28.13 28.49 269,183 +0.38(+1.35%)
Dec 09, 2022 28.14 28.42 28.08 28.11 184,963 -0.15(-0.54%)
Dec 08, 2022 28.12 28.32 27.99 28.27 151,124 +0.24(+0.87%)
Dec 07, 2022 27.98 28.17 27.91 28.02 512,178 -0.09(-0.31%)
Dec 06, 2022 28.58 28.61 27.99 28.11 224,577 -0.52(-1.81%)
Dec 05, 2022 28.93 29.04 28.52 28.63 400,261 -0.49(-1.70%)
Dec 02, 2022 28.78 29.18 28.78 29.13 418,983 -0.09(-0.32%)
Dec 01, 2022 29.31 29.36 29.02 29.22 603,376 -0.04(-0.13%)
Nov 30, 2022 28.18 29.26 28.12 29.26 828,199 +1.07(+3.81%)
Nov 29, 2022 28.35 28.37 28.05 28.18 405,313 -0.16(-0.55%)
Nov 28, 2022 28.56 28.67 28.28 28.34 340,926 -0.44(-1.54%)
Nov 25, 2022 28.77 28.82 28.75 28.78 61,759 -0.07(-0.25%)
Nov 23, 2022 28.60 28.89 28.60 28.86 435,669 +0.26(+0.90%)
Nov 22, 2022 28.28 28.61 28.20 28.60 695,827 +0.39(+1.38%)
Nov 21, 2022 28.30 28.37 28.14 28.21 255,320 -0.21(-0.73%)
Nov 18, 2022 28.61 28.61 28.23 28.42 425,065 +0.07(+0.24%)
Nov 17, 2022 28.11 28.43 28.08 28.35 245,307 -0.02(-0.09%)
Nov 16, 2022 28.41 28.52 28.33 28.37 318,903 -0.19(-0.65%)
Nov 15, 2022 28.86 28.91 28.29 28.56 811,717 +0.21(+0.76%)
Nov 14, 2022 28.39 28.66 28.31 28.35 609,162 -0.20(-0.70%)
Nov 11, 2022 28.22 28.58 28.08 28.55 460,330 +0.36(+1.26%)
Nov 10, 2022 27.63 28.21 27.44 28.19 846,728 +1.59(+5.99%)
Nov 09, 2022 27.08 27.12 26.56 26.60 549,409 -0.64(-2.33%)
Nov 08, 2022 27.25 27.45 26.96 27.23 333,255 +0.10(+0.38%)
Nov 07, 2022 26.92 27.17 26.81 27.13 395,983 +0.29(+1.08%)
Nov 04, 2022 26.92 27.02 26.35 26.84 739,720 +0.36(+1.37%)
Nov 03, 2022 26.64 26.73 26.48 26.48 642,909 -0.46(-1.71%)
Nov 02, 2022 27.67 26.93 26.94 1,001,651 -0.77(-2.79%)
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.