Skip to main content

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

45.75 -0.30 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 30.29 30.69 30.29 30.69 370,385 +0.45(+1.50%)
Mar 30, 2023 30.15 30.24 30.12 30.24 538,226 +0.20(+0.68%)
Mar 29, 2023 29.89 30.05 29.85 30.03 231,483 +0.41(+1.37%)
Mar 28, 2023 29.60 29.64 29.49 29.62 406,153 -0.14(-0.47%)
Mar 27, 2023 29.92 29.99 29.72 29.76 516,836 -0.06(-0.20%)
Mar 24, 2023 29.58 29.82 29.42 29.82 451,058 +0.14(+0.47%)
Mar 23, 2023 29.75 30.05 29.46 29.68 477,163 +0.23(+0.79%)
Mar 22, 2023 29.89 30.20 29.45 29.45 537,609 -0.40(-1.35%)
Mar 21, 2023 29.60 29.87 29.53 29.86 345,758 +0.43(+1.47%)
Mar 20, 2023 29.28 29.44 29.16 29.42 705,560 +0.16(+0.53%)
Mar 17, 2023 29.49 29.56 29.13 29.27 435,043 -0.18(-0.62%)
Mar 16, 2023 28.72 29.46 28.71 29.45 763,485 +0.61(+2.10%)
Mar 15, 2023 28.50 28.86 28.41 28.85 1,101,977 +0.03(+0.09%)
Mar 14, 2023 28.61 28.84 28.47 28.82 409,349 +0.56(+1.98%)
Mar 13, 2023 27.87 28.62 27.87 28.26 637,139 +0.12(+0.43%)
Mar 10, 2023 28.35 28.59 28.03 28.14 1,502,586 -0.29(-1.01%)
Mar 09, 2023 28.91 29.13 28.36 28.43 347,851 -0.46(-1.59%)
Mar 08, 2023 28.91 28.95 28.73 28.88 3,772,099 +0.01(+0.05%)
Mar 07, 2023 29.27 29.29 28.86 28.87 247,971 -0.43(-1.47%)
Mar 06, 2023 29.33 29.53 29.28 29.30 206,583 +0.11(+0.37%)
Mar 03, 2023 28.78 29.19 28.78 29.19 155,033 +0.55(+1.93%)
Mar 02, 2023 28.26 28.66 28.26 28.64 147,440 +0.20(+0.71%)
Mar 01, 2023 28.59 28.60 28.38 28.44 209,212 -0.18(-0.64%)
Feb 28, 2023 28.67 28.81 28.57 28.62 176,138 -0.08(-0.28%)
Feb 27, 2023 28.78 28.86 28.65 28.70 259,381 +0.14(+0.49%)
Feb 24, 2023 28.52 28.61 28.37 28.56 250,316 -0.36(-1.26%)
Feb 23, 2023 28.99 29.03 28.62 28.93 452,595 +0.19(+0.67%)
Feb 22, 2023 28.75 28.89 28.64 28.74 343,527 +0.00(+0.00%)
Feb 21, 2023 28.98 29.11 28.74 28.74 279,674 -0.60(-2.05%)
Feb 17, 2023 29.29 29.37 29.10 29.34 178,859 -0.11(-0.38%)
Feb 16, 2023 29.53 29.85 29.45 29.45 324,493 -0.48(-1.61%)
Feb 15, 2023 29.74 29.95 29.66 29.93 504,449 +0.05(+0.17%)
Feb 14, 2023 29.67 30.00 29.55 29.88 424,566 +0.07(+0.22%)
Feb 13, 2023 29.50 29.83 29.50 29.82 288,891 +0.38(+1.31%)
Feb 10, 2023 29.41 29.46 29.25 29.43 202,147 -0.04(-0.13%)
Feb 09, 2023 30.03 30.03 29.39 29.47 219,171 -0.28(-0.94%)
Feb 08, 2023 30.02 30.09 29.70 29.75 220,145 -0.41(-1.36%)
Feb 07, 2023 29.59 30.20 29.59 30.16 440,210 +0.51(+1.73%)
Feb 06, 2023 29.61 29.77 29.54 29.64 194,919 -0.21(-0.70%)
Feb 03, 2023 29.70 30.29 29.70 29.85 472,816 -0.28(-0.94%)
Feb 02, 2023 29.91 30.24 29.80 30.14 440,271 +0.70(+2.39%)
Feb 01, 2023 29.05 29.65 28.78 29.43 998,868 +0.37(+1.28%)
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%)
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.