Invesco S&P 500 Top 50 ETF (XLG)
NYSEARCA: XLG · Real-Time Price · USD
47.22
-1.25 (-2.58%)
At close: Oct 31, 2024, 4:00 PM
47.54
+0.32 (0.68%)
After-hours: Oct 31, 2024, 7:59 PM EDT
XLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 48.01 | 48.01 | 47.21 | 47.22 | 47.22 | -2.58% | 1,286,707 |
| Oct 30, 2024 | 48.64 | 48.81 | 48.37 | 48.47 | 48.47 | -0.35% | 1,098,020 |
| Oct 29, 2024 | 48.43 | 48.75 | 48.24 | 48.64 | 48.64 | 0.39% | 806,033 |
| Oct 28, 2024 | 48.63 | 48.66 | 48.39 | 48.45 | 48.45 | 0.33% | 1,139,100 |
| Oct 25, 2024 | 48.36 | 48.73 | 48.22 | 48.29 | 48.29 | 0.25% | 802,017 |
| Oct 24, 2024 | 48.18 | 48.22 | 47.88 | 48.17 | 48.17 | 0.48% | 857,523 |
| Oct 23, 2024 | 48.47 | 48.47 | 47.64 | 47.94 | 47.94 | -1.40% | 1,153,500 |
| Oct 22, 2024 | 48.30 | 48.75 | 48.22 | 48.62 | 48.62 | 0.19% | 1,439,170 |
| Oct 21, 2024 | 48.32 | 48.53 | 48.16 | 48.53 | 48.53 | 0.31% | 927,575 |
| Oct 18, 2024 | 48.40 | 48.46 | 48.27 | 48.38 | 48.38 | 0.46% | 827,648 |
| Oct 17, 2024 | 48.56 | 48.56 | 48.14 | 48.16 | 48.16 | 0.12% | 1,167,800 |
| Oct 16, 2024 | 47.93 | 48.12 | 47.69 | 48.10 | 48.10 | 0.27% | 763,524 |
| Oct 15, 2024 | 48.43 | 48.44 | 47.79 | 47.97 | 47.97 | -0.91% | 964,937 |
| Oct 14, 2024 | 48.21 | 48.51 | 48.17 | 48.41 | 48.41 | 0.94% | 645,443 |
| Oct 11, 2024 | 47.75 | 48.07 | 47.73 | 47.96 | 47.96 | 0.21% | 653,732 |
| Oct 10, 2024 | 47.77 | 47.99 | 47.64 | 47.86 | 47.86 | -0.08% | 770,321 |
| Oct 9, 2024 | 47.64 | 47.94 | 47.50 | 47.90 | 47.90 | 0.63% | 796,000 |
| Oct 8, 2024 | 47.23 | 47.64 | 47.19 | 47.60 | 47.60 | 1.36% | 781,226 |
| Oct 7, 2024 | 47.38 | 47.44 | 46.94 | 46.96 | 46.96 | -1.10% | 1,192,800 |
| Oct 4, 2024 | 47.39 | 47.51 | 47.01 | 47.48 | 47.48 | 1.04% | 1,170,089 |
| Oct 3, 2024 | 46.90 | 47.19 | 46.76 | 46.99 | 46.99 | -0.02% | 750,600 |
| Oct 2, 2024 | 46.92 | 47.08 | 46.65 | 47.00 | 47.00 | 0.13% | 1,020,300 |
| Oct 1, 2024 | 47.50 | 47.50 | 46.70 | 46.94 | 46.94 | -1.24% | 1,143,804 |
| Sep 30, 2024 | 47.14 | 47.56 | 47.03 | 47.53 | 47.53 | 0.57% | 958,120 |
| Sep 27, 2024 | 47.51 | 47.51 | 47.15 | 47.26 | 47.26 | -0.34% | 573,713 |
| Sep 26, 2024 | 47.72 | 47.73 | 47.19 | 47.42 | 47.42 | 0.19% | 834,200 |
| Sep 25, 2024 | 47.26 | 47.45 | 47.20 | 47.33 | 47.33 | 0.04% | 936,500 |
| Sep 24, 2024 | 47.22 | 47.31 | 46.83 | 47.31 | 47.31 | 0.42% | 718,421 |
| Sep 23, 2024 | 47.12 | 47.19 | 46.96 | 47.11 | 47.11 | -0.06% | 955,800 |
| Sep 20, 2024 | 47.15 | 47.28 | 46.88 | 47.14 | 47.05 | -0.15% | 1,230,300 |
| Sep 19, 2024 | 47.17 | 47.39 | 46.94 | 47.21 | 47.12 | 2.14% | 1,540,200 |
| Sep 18, 2024 | 46.43 | 46.86 | 46.22 | 46.22 | 46.14 | -0.39% | 1,652,359 |
| Sep 17, 2024 | 46.61 | 46.73 | 46.18 | 46.40 | 46.32 | 0.04% | 1,265,645 |
| Sep 16, 2024 | 46.28 | 46.40 | 46.09 | 46.38 | 46.30 | -0.15% | 1,551,547 |
| Sep 13, 2024 | 46.37 | 46.58 | 46.28 | 46.45 | 46.36 | 0.28% | 960,017 |
| Sep 12, 2024 | 45.97 | 46.41 | 45.77 | 46.32 | 46.24 | 0.96% | 1,691,000 |
| Sep 11, 2024 | 45.23 | 45.95 | 44.50 | 45.88 | 45.80 | 1.62% | 1,790,400 |
| Sep 10, 2024 | 45.06 | 45.17 | 44.65 | 45.15 | 45.07 | 0.76% | 974,334 |
| Sep 9, 2024 | 44.73 | 44.87 | 44.42 | 44.81 | 44.73 | 1.15% | 1,093,706 |
| Sep 6, 2024 | 45.30 | 45.37 | 44.21 | 44.30 | 44.22 | -2.10% | 1,767,300 |
| Sep 5, 2024 | 45.17 | 45.71 | 45.07 | 45.25 | 45.17 | 0.11% | 1,939,827 |
| Sep 4, 2024 | 45.08 | 45.57 | 45.05 | 45.20 | 45.12 | -0.42% | 981,900 |
| Sep 3, 2024 | 46.28 | 46.28 | 45.13 | 45.39 | 45.31 | -2.41% | 1,613,955 |
| Aug 30, 2024 | 46.29 | 46.56 | 45.98 | 46.51 | 46.42 | 1.04% | 1,029,729 |
| Aug 29, 2024 | 46.37 | 46.64 | 45.92 | 46.03 | 45.95 | -0.37% | 1,589,400 |
| Aug 28, 2024 | 46.56 | 46.59 | 45.87 | 46.20 | 46.12 | -0.77% | 1,108,300 |
| Aug 27, 2024 | 46.33 | 46.64 | 46.21 | 46.56 | 46.47 | 0.09% | 788,900 |
| Aug 26, 2024 | 46.71 | 46.80 | 46.26 | 46.52 | 46.43 | -0.36% | 1,955,938 |
| Aug 23, 2024 | 46.48 | 46.83 | 46.20 | 46.69 | 46.60 | 1.13% | 1,363,018 |
| Aug 22, 2024 | 46.97 | 47.02 | 46.04 | 46.17 | 46.09 | -1.18% | 1,249,118 |
| Aug 21, 2024 | 46.68 | 46.90 | 46.47 | 46.72 | 46.63 | 0.19% | 1,305,060 |
| Aug 20, 2024 | 46.64 | 46.83 | 46.48 | 46.63 | 46.54 | -0.02% | 884,000 |
| Aug 19, 2024 | 46.18 | 46.65 | 46.03 | 46.64 | 46.55 | 1.13% | 698,428 |
| Aug 16, 2024 | 45.86 | 46.20 | 45.81 | 46.12 | 46.04 | 0.28% | 1,353,301 |
| Aug 15, 2024 | 45.68 | 46.01 | 45.54 | 45.99 | 45.91 | 1.88% | 2,107,634 |
| Aug 14, 2024 | 45.07 | 45.22 | 44.72 | 45.14 | 45.06 | 0.33% | 8,952,065 |
| Aug 13, 2024 | 44.46 | 44.99 | 44.44 | 44.99 | 44.91 | 2.02% | 8,418,918 |
| Aug 12, 2024 | 44.10 | 44.33 | 43.88 | 44.10 | 44.02 | 0.36% | 6,012,117 |
| Aug 9, 2024 | 43.62 | 44.07 | 43.57 | 43.94 | 43.86 | 0.64% | 1,276,326 |
| Aug 8, 2024 | 43.24 | 43.77 | 42.87 | 43.66 | 43.58 | 2.51% | 1,679,500 |
| Aug 7, 2024 | 43.51 | 43.76 | 42.53 | 42.59 | 42.51 | -0.68% | 1,743,500 |
| Aug 6, 2024 | 42.72 | 43.57 | 42.41 | 42.88 | 42.80 | 0.80% | 1,864,730 |
| Aug 5, 2024 | 41.50 | 43.15 | 41.34 | 42.54 | 42.46 | -3.43% | 4,833,441 |
| Aug 2, 2024 | 44.08 | 44.43 | 43.64 | 44.05 | 43.97 | -1.74% | 2,130,300 |
| Aug 1, 2024 | 45.87 | 46.12 | 44.52 | 44.83 | 44.75 | -1.60% | 1,039,732 |
| Jul 31, 2024 | 45.34 | 45.73 | 45.17 | 45.56 | 45.48 | 2.22% | 1,336,819 |
| Jul 30, 2024 | 45.14 | 45.22 | 44.22 | 44.57 | 44.49 | -1.09% | 1,168,822 |
| Jul 29, 2024 | 45.23 | 45.34 | 44.87 | 45.06 | 44.98 | 0.09% | 854,738 |
| Jul 26, 2024 | 44.97 | 45.29 | 44.78 | 45.02 | 44.94 | 0.99% | 981,486 |
| Jul 25, 2024 | 44.97 | 45.43 | 44.28 | 44.58 | 44.50 | -0.93% | 1,998,029 |
| Jul 24, 2024 | 45.76 | 45.80 | 44.90 | 45.00 | 44.92 | -2.95% | 1,743,329 |
| Jul 23, 2024 | 46.45 | 46.70 | 46.33 | 46.37 | 46.29 | -0.02% | 1,196,635 |
| Jul 22, 2024 | 46.30 | 46.49 | 46.05 | 46.38 | 46.30 | 1.24% | 1,029,100 |
| Jul 19, 2024 | 46.06 | 46.38 | 45.74 | 45.81 | 45.73 | -0.82% | 1,555,243 |
| Jul 18, 2024 | 46.79 | 46.79 | 45.92 | 46.19 | 46.11 | -0.67% | 2,417,137 |
| Jul 17, 2024 | 46.72 | 46.80 | 46.43 | 46.50 | 46.41 | -1.82% | 2,311,900 |
| Jul 16, 2024 | 47.55 | 47.60 | 47.16 | 47.36 | 47.27 | - | 1,874,600 |
| Jul 15, 2024 | 47.52 | 47.76 | 47.18 | 47.36 | 47.27 | 0.34% | 2,246,931 |
| Jul 12, 2024 | 47.01 | 47.58 | 46.96 | 47.20 | 47.11 | 0.45% | 1,325,721 |
| Jul 11, 2024 | 47.92 | 47.92 | 46.88 | 46.99 | 46.90 | -2.04% | 2,139,310 |
| Jul 10, 2024 | 47.59 | 47.99 | 47.54 | 47.97 | 47.88 | 1.10% | 1,472,947 |
| Jul 9, 2024 | 47.50 | 47.60 | 47.33 | 47.45 | 47.36 | 0.23% | 1,496,305 |
| Jul 8, 2024 | 47.35 | 47.39 | 47.22 | 47.34 | 47.25 | 0.11% | 1,904,728 |
| Jul 5, 2024 | 46.90 | 47.31 | 46.87 | 47.29 | 47.20 | 0.96% | 1,461,114 |
| Jul 3, 2024 | 46.44 | 46.86 | 46.41 | 46.84 | 46.75 | 0.73% | 1,003,200 |
| Jul 2, 2024 | 45.92 | 46.50 | 45.90 | 46.50 | 46.41 | 0.80% | 1,612,445 |
| Jul 1, 2024 | 45.89 | 46.17 | 45.64 | 46.13 | 46.05 | 0.83% | 1,878,520 |
| Jun 28, 2024 | 46.16 | 46.48 | 45.70 | 45.75 | 45.67 | -0.65% | 2,279,733 |
| Jun 27, 2024 | 45.99 | 46.15 | 45.86 | 46.05 | 45.97 | 0.13% | 1,513,181 |
| Jun 26, 2024 | 45.71 | 46.03 | 45.68 | 45.99 | 45.91 | 0.52% | 2,404,614 |
| Jun 25, 2024 | 45.43 | 45.78 | 45.38 | 45.75 | 45.67 | 1.02% | 2,197,709 |
| Jun 24, 2024 | 45.59 | 45.79 | 45.26 | 45.29 | 45.21 | -0.96% | 2,442,239 |
| Jun 21, 2024 | 45.83 | 45.99 | 45.67 | 45.73 | 45.55 | -0.35% | 1,195,400 |
| Jun 20, 2024 | 46.27 | 46.31 | 45.69 | 45.89 | 45.71 | -0.50% | 2,778,833 |
| Jun 18, 2024 | 46.07 | 46.12 | 45.92 | 46.12 | 45.94 | 0.22% | 2,418,121 |
| Jun 17, 2024 | 45.71 | 46.21 | 45.59 | 46.02 | 45.84 | 0.70% | 2,354,700 |
| Jun 14, 2024 | 45.46 | 45.70 | 45.39 | 45.70 | 45.52 | 0.33% | 1,805,700 |
| Jun 13, 2024 | 45.59 | 45.60 | 45.24 | 45.55 | 45.37 | 0.66% | 1,701,126 |
| Jun 12, 2024 | 45.20 | 45.53 | 45.09 | 45.25 | 45.07 | 0.96% | 2,486,100 |
| Jun 11, 2024 | 44.43 | 44.82 | 44.26 | 44.82 | 44.65 | 0.72% | 1,500,017 |