Advertisement
U.S. markets open in 2 hours 36 minutes

Invesco S&P 500 Top 50 ETF (XLG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
42.19+0.18 (+0.43%)
At close: 04:00PM EDT
42.01 -0.18 (-0.43%)
Pre-Market: 05:21AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202442.2442.2441.8942.1942.19943,500
Mar 26, 202442.3042.3041.9742.0142.01728,500
Mar 25, 202442.1042.2342.0042.1442.141,212,900
Mar 22, 202442.2242.4042.1342.2942.29822,500
Mar 21, 202442.5342.5342.1942.2142.21967,200
Mar 20, 202441.8742.2641.7742.2642.261,155,800
Mar 19, 202441.5441.8841.3541.8641.86888,200
Mar 18, 202441.7341.9541.5941.6241.62798,100
Mar 18, 20240.09 Dividend
Mar 15, 202441.4341.5241.2241.3541.261,351,400
Mar 14, 202441.9241.9541.5741.8041.711,565,100
Mar 13, 202441.9041.9041.6441.7641.672,017,400
Mar 12, 202441.5341.9341.2341.9241.831,477,100
Mar 11, 202441.1941.3141.0441.2341.141,050,700
Mar 08, 202441.7642.0641.2341.2741.181,870,800
Mar 07, 202441.4641.7841.3141.7141.621,062,900
Mar 06, 202441.3241.4141.0641.1941.101,025,500
Mar 05, 202441.3241.3240.7940.9840.891,105,500
Mar 04, 202441.5741.7241.5141.5341.44966,400
Mar 01, 202441.3141.7441.3141.7241.63889,000
Feb 29, 202441.2241.3940.9641.2841.191,142,000
Feb 28, 202441.0641.1140.9341.0640.97836,400
Feb 27, 202441.1841.2040.9541.1741.081,314,300
Feb 26, 202441.4041.4641.1341.1441.05992,800
Feb 23, 202441.5841.6341.2341.3141.221,204,600
Feb 22, 202440.9941.3840.8841.3641.271,781,300
Feb 21, 202440.0940.2339.8940.2240.131,266,200
Feb 20, 202440.3840.4539.9540.1940.101,187,400
Feb 16, 202440.7840.7940.4240.5140.42985,000
Feb 15, 202440.6040.7540.4440.7540.661,039,100
Feb 14, 202440.5240.6340.1940.6040.511,369,600
Feb 13, 202440.2040.4339.9640.2140.121,442,600
Feb 12, 202440.8741.0240.6540.7040.611,156,500
Feb 09, 202440.6640.9040.6040.8840.791,139,100
Feb 08, 202440.5840.5940.4540.5440.451,083,700
Feb 07, 202440.3040.5440.2740.5440.45865,600
Feb 06, 202440.1740.2339.8940.1140.021,149,400
Feb 05, 202440.1240.1939.8340.0639.971,338,700
Feb 02, 202439.5640.2039.4840.0940.001,312,200
Feb 01, 202439.0139.3638.9839.3639.271,179,200
Jan 31, 202439.3139.4238.8238.8238.741,548,000
Jan 30, 202439.7339.7739.5639.6339.54931,700
Jan 29, 202439.4639.7539.3939.7439.651,418,400
Jan 26, 202439.3539.5439.3139.3939.30695,400
Jan 25, 202439.4639.5739.2239.4639.37981,000
Jan 24, 202439.3939.6439.3239.3639.271,198,100
Jan 23, 202439.0039.1538.9039.1539.06806,200
Jan 22, 202439.0939.1238.9138.9238.841,309,600
Jan 19, 202438.4838.9338.4138.9138.831,223,700
Jan 18, 202438.1338.3738.0138.3538.27947,500
Jan 17, 202437.8837.9437.6737.9037.82809,100
Jan 16, 202438.0838.2437.9338.1138.03814,900
Jan 12, 202438.1838.2738.0438.1738.09541,800
Jan 11, 202438.2538.3337.7638.1438.061,003,200
Jan 10, 202437.8338.1637.8138.1138.03644,200
Jan 09, 202437.5937.8637.5237.7937.71693,900
Jan 08, 202437.1537.7537.1537.7337.65750,000
Jan 05, 202437.0937.3036.9637.0937.011,137,300
Jan 04, 202437.1537.3537.0037.0136.93825,800
Jan 03, 202437.1937.3637.1637.2137.13973,800
Jan 02, 202437.4337.5037.1737.4037.321,885,500
Dec 29, 202337.8537.8737.5437.7237.64517,300
Dec 28, 202337.8937.9437.8037.8437.76803,900
Dec 27, 202337.7737.8537.7037.8437.76664,700
Dec 26, 202337.7137.8337.6537.7737.69647,500
Dec 22, 202337.7137.8237.5137.6337.551,041,800
Dec 21, 202337.5937.6637.3437.6637.58590,000
Dec 20, 202337.8137.9337.3037.3237.24699,300
Dec 19, 202337.6437.8037.6037.7837.70811,500
Dec 18, 202337.3537.7037.3537.6137.531,120,500
Dec 18, 20230.088 Dividend
Dec 15, 202337.2037.4837.1937.3837.21918,100
Dec 14, 202337.4237.5037.0037.2737.10837,000
Dec 13, 202337.0137.3936.9837.3737.20687,200
Dec 12, 202336.7237.0236.6637.0236.85409,300
Dec 11, 202336.7036.8136.5436.8136.64627,500
Dec 08, 202336.5536.8636.5236.8436.67787,300
Dec 07, 202336.4436.7036.4336.6336.46591,600
Dec 06, 202336.6736.7136.2236.2536.09695,800
Dec 05, 202336.2036.5836.1936.5036.331,110,700
Dec 04, 202336.3236.3436.0636.3136.151,797,000
Dec 01, 202336.5436.6936.3936.6236.45885,000
Nov 30, 202336.6636.6736.3536.6036.43481,600
Nov 29, 202336.8936.9436.5736.6036.43593,100
Nov 28, 202336.5936.7936.5436.7336.561,017,600
Nov 27, 202336.6636.7636.6036.6436.47448,800
Nov 24, 202336.7136.7436.6136.6836.51443,100
Nov 22, 202336.7336.9236.6136.7336.56965,500
Nov 21, 202336.6036.6136.4436.5836.41702,900
Nov 20, 202336.3636.7636.3136.6936.52606,500
Nov 17, 202336.3936.4036.1836.3436.18473,200
Nov 16, 202336.1936.3736.1336.3736.21651,400
Nov 15, 202336.3636.3736.1236.2536.09874,300
Nov 14, 202336.1536.3236.0536.2136.051,291,800
Nov 13, 202335.5735.7335.4335.6535.49822,200
Nov 10, 202335.2435.7035.1535.6935.53481,800
Nov 09, 202335.4435.4735.0235.0734.91542,500
Nov 08, 202335.3235.4135.1535.3735.21989,200
Nov 07, 202335.1135.3434.9935.2835.12872,000
Nov 06, 202334.8635.0334.8335.0334.87526,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...