Invesco S&P 500 Top 50 ETF (XLG)
NYSEARCA: XLG · Real-Time Price · USD
49.38
+0.24 (0.49%)
Nov 21, 2024, 9:30 AM EST - Market open
XLG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 49.20 | 49.20 | 48.56 | 49.14 | 49.14 | -0.10% | 1,821,414 |
Nov 19, 2024 | 48.57 | 49.21 | 48.56 | 49.19 | 49.19 | 0.84% | 1,027,223 |
Nov 18, 2024 | 48.65 | 48.91 | 48.51 | 48.78 | 48.78 | 0.45% | 837,654 |
Nov 15, 2024 | 49.05 | 49.05 | 48.38 | 48.56 | 48.56 | -1.82% | 1,794,624 |
Nov 14, 2024 | 49.73 | 49.76 | 49.36 | 49.46 | 49.46 | -0.42% | 837,721 |
Nov 13, 2024 | 49.69 | 49.88 | 49.41 | 49.67 | 49.67 | -0.02% | 933,546 |
Nov 12, 2024 | 49.72 | 49.79 | 49.41 | 49.68 | 49.68 | 0.02% | 1,129,252 |
Nov 11, 2024 | 49.91 | 49.91 | 49.44 | 49.67 | 49.67 | -0.30% | 1,052,670 |
Nov 8, 2024 | 49.73 | 49.93 | 49.65 | 49.82 | 49.82 | 0.26% | 1,145,519 |
Nov 7, 2024 | 49.31 | 49.74 | 49.28 | 49.69 | 49.69 | 1.20% | 1,813,042 |
Nov 6, 2024 | 48.81 | 49.15 | 48.60 | 49.10 | 49.10 | 2.57% | 1,851,916 |
Nov 5, 2024 | 47.45 | 47.91 | 47.40 | 47.87 | 47.87 | 1.14% | 720,260 |
Nov 4, 2024 | 47.49 | 47.57 | 47.17 | 47.33 | 47.33 | -0.40% | 770,547 |
Nov 1, 2024 | 47.52 | 47.87 | 47.44 | 47.52 | 47.52 | 0.64% | 750,096 |
Oct 31, 2024 | 48.01 | 48.01 | 47.21 | 47.22 | 47.22 | -2.58% | 1,287,711 |
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% | 1,139,057 |
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% | 1,153,477 |
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% | 795,996 |
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% | 1,192,775 |
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% | 750,591 |
Oct 2, 2024 | 46.92 | 47.08 | 46.65 | 47.00 | 47.00 | 0.13% | 1,020,286 |
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% | 834,173 |
Sep 25, 2024 | 47.26 | 47.45 | 47.20 | 47.33 | 47.33 | 0.04% | 936,483 |
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% | 955,753 |
Sep 20, 2024 | 47.15 | 47.28 | 46.88 | 47.14 | 47.05 | -0.15% | 1,230,297 |
Sep 19, 2024 | 47.17 | 47.39 | 46.94 | 47.21 | 47.12 | 2.14% | 1,540,182 |
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 | 46.37 | 0.28% | 960,017 |
Sep 12, 2024 | 45.97 | 46.41 | 45.77 | 46.32 | 46.24 | 0.96% | 1,690,951 |
Sep 11, 2024 | 45.23 | 45.95 | 44.50 | 45.88 | 45.80 | 1.62% | 1,790,397 |
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% | 1,767,264 |
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% | 980,787 |
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 | 46.43 | 1.04% | 1,029,729 |
Aug 29, 2024 | 46.37 | 46.64 | 45.92 | 46.03 | 45.95 | -0.37% | 1,589,387 |
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 | 46.48 | 0.09% | 788,859 |
Aug 26, 2024 | 46.71 | 46.80 | 46.26 | 46.52 | 46.44 | -0.36% | 1,955,938 |
Aug 23, 2024 | 46.48 | 46.83 | 46.20 | 46.69 | 46.61 | 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 | 46.64 | 0.19% | 1,305,060 |
Aug 20, 2024 | 46.64 | 46.83 | 46.48 | 46.63 | 46.55 | -0.02% | 883,986 |
Aug 19, 2024 | 46.18 | 46.65 | 46.03 | 46.64 | 46.56 | 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% | 1,679,474 |
Aug 7, 2024 | 43.51 | 43.76 | 42.53 | 42.59 | 42.51 | -0.68% | 1,743,490 |
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% | 2,130,273 |
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% | 1,029,061 |
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 | 46.42 | -1.82% | 2,311,864 |
Jul 16, 2024 | 47.55 | 47.60 | 47.16 | 47.36 | 47.27 | - | 1,874,578 |
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% | 1,003,187 |
Jul 2, 2024 | 45.92 | 46.50 | 45.90 | 46.50 | 46.42 | 0.80% | 1,612,445 |