Skip to main content

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

45.99 +0.24 (+0.52%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 19.84 19.89 19.76 19.89 1,231,599 -0.04(-0.21%)
Apr 29, 2019 19.88 19.97 19.88 19.93 71,698 +0.06(+0.29%)
Apr 26, 2019 19.80 19.87 19.76 19.87 150,662 +0.05(+0.28%)
Apr 25, 2019 19.84 19.87 19.76 19.82 118,777 +0.04(+0.22%)
Apr 24, 2019 19.83 19.84 19.77 19.77 121,652 -0.08(-0.40%)
Apr 23, 2019 19.71 19.86 19.71 19.85 114,963 +0.16(+0.80%)
Apr 22, 2019 19.56 19.70 19.56 19.70 106,137 +0.07(+0.38%)
Apr 18, 2019 19.67 19.67 19.55 19.62 209,431 +0.02(+0.10%)
Apr 17, 2019 19.64 19.64 19.56 19.60 138,054 +0.04(+0.21%)
Apr 16, 2019 19.58 19.59 19.52 19.56 135,308 +0.05(+0.25%)
Apr 15, 2019 19.44 19.52 19.44 19.52 86,059 +0.03(+0.16%)
Apr 12, 2019 19.49 19.51 19.44 19.48 137,840 +0.10(+0.51%)
Apr 11, 2019 19.42 19.42 19.36 19.38 177,718 -0.00(-0.01%)
Apr 10, 2019 19.36 19.39 19.35 19.39 66,024 +0.05(+0.26%)
Apr 09, 2019 19.33 19.38 19.31 19.34 210,276 -0.08(-0.41%)
Apr 08, 2019 19.35 19.42 19.31 19.42 256,041 +0.04(+0.20%)
Apr 05, 2019 19.39 19.41 19.37 19.38 733,011 +0.04(+0.19%)
Apr 04, 2019 19.32 19.36 19.29 19.34 126,001 +0.05(+0.25%)
Apr 03, 2019 19.33 19.38 19.25 19.29 222,019 +0.03(+0.16%)
Apr 02, 2019 19.23 19.27 19.22 19.26 113,253 +0.04(+0.19%)
Apr 01, 2019 19.13 19.24 19.12 19.22 603,249 +0.23(+1.24%)
Mar 29, 2019 18.99 19.00 18.87 18.99 1,123,025 +0.11(+0.58%)
Mar 28, 2019 18.86 18.91 18.78 18.88 207,059 +0.04(+0.24%)
Mar 27, 2019 18.95 18.96 18.71 18.83 345,455 -0.09(-0.46%)
Mar 26, 2019 18.95 19.01 18.84 18.92 331,447 +0.12(+0.61%)
Mar 25, 2019 18.79 18.88 18.71 18.81 430,564 -0.04(-0.23%)
Mar 22, 2019 19.09 19.13 18.84 18.85 286,366 -0.34(-1.75%)
Mar 21, 2019 18.94 19.20 18.94 19.18 219,989 +0.20(+1.07%)
Mar 20, 2019 18.95 19.09 18.90 18.98 335,903 +0.00(+0.02%)
Mar 19, 2019 19.04 19.10 18.92 18.98 288,781 +0.02(+0.10%)
Mar 18, 2019 18.88 18.97 18.88 18.96 199,270 +0.07(+0.36%)
Mar 15, 2019 18.83 18.94 18.81 18.89 140,636 +0.10(+0.53%)
Mar 14, 2019 18.79 18.85 18.79 18.79 196,816 -0.01(-0.04%)
Mar 13, 2019 18.77 18.87 18.76 18.80 387,159 +0.12(+0.65%)
Mar 12, 2019 18.63 18.73 18.63 18.68 350,132 +0.06(+0.35%)
Mar 11, 2019 18.35 18.62 18.35 18.61 192,747 +0.30(+1.63%)
Mar 08, 2019 18.17 18.32 18.12 18.32 644,138 -0.02(-0.11%)
Mar 07, 2019 18.46 18.46 18.27 18.34 1,080,155 -0.16(-0.87%)
Mar 06, 2019 18.57 18.57 18.47 18.50 718,546 -0.09(-0.47%)
Mar 05, 2019 18.57 18.62 18.51 18.58 574,871 +0.02(+0.10%)
Mar 04, 2019 18.67 18.71 18.40 18.57 643,128 -0.02(-0.12%)
Mar 01, 2019 18.60 18.61 18.50 18.59 267,317 +0.13(+0.70%)
Feb 28, 2019 18.49 18.53 18.44 18.46 169,612 -0.05(-0.26%)
Feb 27, 2019 18.48 18.54 18.40 18.51 83,770 -0.02(-0.12%)
Feb 26, 2019 18.46 18.59 18.46 18.53 123,899 +0.01(+0.07%)
Feb 25, 2019 18.61 18.62 18.52 18.52 193,155 +0.06(+0.31%)
Feb 22, 2019 18.40 18.48 18.39 18.46 805,172 +0.13(+0.71%)
Feb 21, 2019 18.35 18.37 18.27 18.33 563,900 -0.06(-0.31%)
Feb 20, 2019 18.35 18.42 18.30 18.39 782,144 +0.04(+0.20%)
Feb 19, 2019 18.26 18.40 18.26 18.35 87,581 +0.04(+0.24%)
Feb 15, 2019 18.29 18.31 18.25 18.31 178,211 +0.16(+0.87%)
Feb 14, 2019 18.10 18.21 18.04 18.15 186,692 -0.03(-0.14%)
Feb 13, 2019 18.21 18.26 18.17 18.17 164,953 +0.03(+0.17%)
Feb 12, 2019 18.08 18.17 18.08 18.14 99,444 +0.25(+1.40%)
Feb 11, 2019 17.96 17.99 17.87 17.89 204,245 +0.01(+0.05%)
Feb 08, 2019 17.79 17.89 17.76 17.88 174,990 -0.02(-0.09%)
Feb 07, 2019 18.00 18.00 17.78 17.90 495,696 -0.22(-1.22%)
Feb 06, 2019 18.17 18.17 18.08 18.12 151,952 -0.06(-0.32%)
Feb 05, 2019 18.11 18.20 18.09 18.18 300,490 +0.12(+0.65%)
Feb 04, 2019 17.90 18.06 17.90 18.06 497,854 +0.17(+0.93%)
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.