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

43.12 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 19.88 19.93 19.80 19.93 1,229,059 -0.04(-0.21%)
Apr 29, 2019 19.92 20.01 19.92 19.97 71,550 +0.06(+0.29%)
Apr 26, 2019 19.84 19.91 19.80 19.91 150,352 +0.05(+0.28%)
Apr 25, 2019 19.88 19.91 19.80 19.86 118,532 +0.04(+0.22%)
Apr 24, 2019 19.87 19.88 19.82 19.82 121,401 -0.08(-0.40%)
Apr 23, 2019 19.75 19.90 19.75 19.90 114,726 +0.16(+0.80%)
Apr 22, 2019 19.60 19.74 19.60 19.74 105,918 +0.07(+0.38%)
Apr 18, 2019 19.71 19.71 19.59 19.66 209,000 +0.02(+0.10%)
Apr 17, 2019 19.68 19.68 19.60 19.64 137,769 +0.04(+0.21%)
Apr 16, 2019 19.62 19.63 19.56 19.60 135,028 +0.05(+0.25%)
Apr 15, 2019 19.48 19.56 19.48 19.56 85,881 +0.03(+0.16%)
Apr 12, 2019 19.53 19.55 19.48 19.52 137,556 +0.10(+0.51%)
Apr 11, 2019 19.46 19.46 19.40 19.42 177,351 -0.00(-0.01%)
Apr 10, 2019 19.40 19.43 19.39 19.43 65,888 +0.05(+0.26%)
Apr 09, 2019 19.37 19.42 19.35 19.38 209,842 -0.08(-0.41%)
Apr 08, 2019 19.39 19.46 19.35 19.46 255,513 +0.04(+0.20%)
Apr 05, 2019 19.43 19.45 19.41 19.42 731,500 +0.04(+0.19%)
Apr 04, 2019 19.36 19.40 19.33 19.38 125,741 +0.05(+0.25%)
Apr 03, 2019 19.37 19.42 19.29 19.33 221,561 +0.03(+0.16%)
Apr 02, 2019 19.27 19.31 19.26 19.30 113,019 +0.04(+0.19%)
Apr 01, 2019 19.17 19.28 19.16 19.26 602,005 +0.24(+1.24%)
Mar 29, 2019 19.03 19.04 18.91 19.03 1,120,709 +0.11(+0.58%)
Mar 28, 2019 18.90 18.94 18.82 18.92 206,632 +0.05(+0.24%)
Mar 27, 2019 18.99 19.00 18.75 18.87 344,743 -0.09(-0.46%)
Mar 26, 2019 18.99 19.05 18.88 18.96 330,763 +0.12(+0.61%)
Mar 25, 2019 18.83 18.91 18.75 18.84 429,676 -0.04(-0.23%)
Mar 22, 2019 19.13 19.17 18.88 18.89 285,775 -0.34(-1.75%)
Mar 21, 2019 18.98 19.24 18.98 19.22 219,535 +0.20(+1.06%)
Mar 20, 2019 18.99 19.13 18.94 19.02 335,210 +0.00(+0.02%)
Mar 19, 2019 19.08 19.14 18.95 19.02 288,185 +0.02(+0.10%)
Mar 18, 2019 18.92 19.01 18.92 19.00 198,859 +0.07(+0.36%)
Mar 15, 2019 18.87 18.98 18.85 18.93 140,346 +0.10(+0.53%)
Mar 14, 2019 18.83 18.89 18.83 18.83 196,410 -0.01(-0.04%)
Mar 13, 2019 18.81 18.91 18.79 18.84 386,360 +0.12(+0.65%)
Mar 12, 2019 18.67 18.77 18.67 18.72 349,409 +0.06(+0.35%)
Mar 11, 2019 18.39 18.66 18.39 18.65 192,350 +0.30(+1.63%)
Mar 08, 2019 18.21 18.35 18.16 18.35 642,809 -0.02(-0.11%)
Mar 07, 2019 18.49 18.49 18.30 18.37 1,077,927 -0.16(-0.87%)
Mar 06, 2019 18.61 18.61 18.50 18.53 717,064 -0.09(-0.47%)
Mar 05, 2019 18.61 18.66 18.55 18.62 573,686 +0.02(+0.10%)
Mar 04, 2019 18.71 18.75 18.44 18.60 641,802 -0.02(-0.12%)
Mar 01, 2019 18.64 18.65 18.54 18.63 266,766 +0.13(+0.70%)
Feb 28, 2019 18.53 18.57 18.48 18.50 169,262 -0.05(-0.26%)
Feb 27, 2019 18.52 18.57 18.43 18.55 83,597 -0.02(-0.12%)
Feb 26, 2019 18.50 18.63 18.50 18.57 123,644 +0.01(+0.07%)
Feb 25, 2019 18.65 18.66 18.56 18.56 192,757 +0.06(+0.31%)
Feb 22, 2019 18.44 18.52 18.43 18.50 803,512 +0.13(+0.71%)
Feb 21, 2019 18.39 18.41 18.31 18.37 562,737 -0.06(-0.31%)
Feb 20, 2019 18.39 18.46 18.34 18.43 780,531 +0.04(+0.20%)
Feb 19, 2019 18.29 18.44 18.29 18.39 87,400 +0.04(+0.24%)
Feb 15, 2019 18.32 18.35 18.29 18.35 177,844 +0.16(+0.87%)
Feb 14, 2019 18.14 18.25 18.08 18.19 186,307 -0.03(-0.14%)
Feb 13, 2019 18.25 18.30 18.21 18.21 164,612 +0.03(+0.17%)
Feb 12, 2019 18.12 18.20 18.11 18.18 99,239 +0.25(+1.40%)
Feb 11, 2019 18.00 18.02 17.91 17.93 203,824 +0.01(+0.05%)
Feb 08, 2019 17.83 17.92 17.80 17.92 174,629 -0.02(-0.09%)
Feb 07, 2019 18.03 18.04 17.82 17.94 494,674 -0.22(-1.23%)
Feb 06, 2019 18.20 18.21 18.12 18.16 151,638 -0.06(-0.32%)
Feb 05, 2019 18.15 18.23 18.12 18.22 299,870 +0.12(+0.66%)
Feb 04, 2019 17.94 18.10 17.94 18.10 496,827 +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.