Invesco S&P 500 Top 50 ETF (XLG)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

42.12

+0.49

(+1.18%)

At close: 04:00PM EDT

42.12

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	41.77	42.12	41.70	42.12	42.12	1,161,466
03 May 2024	41.59	41.68	41.31	41.63	41.63	1,582,700
02 May 2024	40.80	41.02	40.49	40.94	40.94	885,200
01 May 2024	40.64	41.19	40.45	40.51	40.51	2,023,100
30 Apr 2024	41.16	41.30	40.56	40.56	40.56	1,120,200
29 Apr 2024	41.33	41.36	41.00	41.22	41.22	692,700
26 Apr 2024	41.05	41.31	40.91	41.18	41.18	939,600
25 Apr 2024	40.02	40.58	39.92	40.53	40.53	1,688,100
24 Apr 2024	40.99	41.02	40.60	40.77	40.77	981,400
23 Apr 2024	40.50	40.82	40.41	40.81	40.81	1,033,200
22 Apr 2024	40.07	40.48	39.85	40.26	40.26	2,249,700
19 Apr 2024	40.46	40.49	39.75	39.84	39.84	1,836,700
18 Apr 2024	40.70	40.92	40.48	40.54	40.54	1,035,400
17 Apr 2024	41.18	41.19	40.52	40.64	40.64	1,108,400
16 Apr 2024	41.00	41.18	40.81	40.93	40.93	1,184,700
15 Apr 2024	41.88	41.92	40.93	40.94	40.94	1,617,200
12 Apr 2024	41.85	41.98	41.46	41.56	41.56	1,168,000
11 Apr 2024	41.79	42.26	41.52	42.19	42.19	1,111,100
10 Apr 2024	41.48	41.71	41.42	41.64	41.64	1,457,400
09 Apr 2024	41.99	41.99	41.44	41.87	41.87	1,297,100
08 Apr 2024	41.92	41.99	41.74	41.83	41.83	862,700
05 Apr 2024	41.54	42.03	41.46	41.85	41.85	1,631,400
04 Apr 2024	42.20	42.31	41.34	41.36	41.36	1,726,500
03 Apr 2024	41.81	42.10	41.78	41.90	41.90	861,400
02 Apr 2024	41.75	41.94	41.64	41.92	41.92	1,111,400
01 Apr 2024	42.22	42.36	41.99	42.16	42.16	1,403,000
28 Mar 2024	42.13	42.24	42.05	42.13	42.13	979,100
27 Mar 2024	42.24	42.24	41.89	42.19	42.19	943,500
26 Mar 2024	42.30	42.30	41.97	42.01	42.01	728,500
25 Mar 2024	42.10	42.23	42.00	42.14	42.14	1,212,900
22 Mar 2024	42.22	42.40	42.13	42.29	42.29	822,500
21 Mar 2024	42.53	42.53	42.19	42.21	42.21	967,200
20 Mar 2024	41.87	42.26	41.77	42.26	42.26	1,155,800
19 Mar 2024	41.54	41.88	41.35	41.86	41.86	888,200
18 Mar 2024	41.73	41.95	41.59	41.62	41.62	798,100
18 Mar 2024	0.09 Dividend
15 Mar 2024	41.43	41.52	41.22	41.35	41.26	1,351,400
14 Mar 2024	41.92	41.95	41.57	41.80	41.71	1,565,100
13 Mar 2024	41.90	41.90	41.64	41.76	41.67	2,017,400
12 Mar 2024	41.53	41.93	41.23	41.92	41.83	1,477,100
11 Mar 2024	41.19	41.31	41.04	41.23	41.14	1,050,700
08 Mar 2024	41.76	42.06	41.23	41.27	41.18	1,870,800
07 Mar 2024	41.46	41.78	41.31	41.71	41.62	1,062,900
06 Mar 2024	41.32	41.41	41.06	41.19	41.10	1,025,500
05 Mar 2024	41.32	41.32	40.79	40.98	40.89	1,105,500
04 Mar 2024	41.57	41.72	41.51	41.53	41.44	966,400
01 Mar 2024	41.31	41.74	41.31	41.72	41.63	889,000
29 Feb 2024	41.22	41.39	40.96	41.28	41.19	1,142,000
28 Feb 2024	41.06	41.11	40.93	41.06	40.97	836,400
27 Feb 2024	41.18	41.20	40.95	41.17	41.08	1,314,300
26 Feb 2024	41.40	41.46	41.13	41.14	41.05	992,800
23 Feb 2024	41.58	41.63	41.23	41.31	41.22	1,204,600
22 Feb 2024	40.99	41.38	40.88	41.36	41.27	1,781,300
21 Feb 2024	40.09	40.23	39.89	40.22	40.13	1,266,200
20 Feb 2024	40.38	40.45	39.95	40.19	40.10	1,187,400
16 Feb 2024	40.78	40.79	40.42	40.51	40.42	985,000
15 Feb 2024	40.60	40.75	40.44	40.75	40.66	1,039,100
14 Feb 2024	40.52	40.63	40.19	40.60	40.51	1,369,600
13 Feb 2024	40.20	40.43	39.96	40.21	40.12	1,442,600
12 Feb 2024	40.87	41.02	40.65	40.70	40.61	1,156,500
09 Feb 2024	40.66	40.90	40.60	40.88	40.79	1,139,100
08 Feb 2024	40.58	40.59	40.45	40.54	40.45	1,083,700
07 Feb 2024	40.30	40.54	40.27	40.54	40.45	865,600
06 Feb 2024	40.17	40.23	39.89	40.11	40.02	1,149,400
05 Feb 2024	40.12	40.19	39.83	40.06	39.97	1,338,700
02 Feb 2024	39.56	40.20	39.48	40.09	40.00	1,312,200
01 Feb 2024	39.01	39.36	38.98	39.36	39.27	1,179,200
31 Jan 2024	39.31	39.42	38.82	38.82	38.74	1,548,000
30 Jan 2024	39.73	39.77	39.56	39.63	39.54	931,700
29 Jan 2024	39.46	39.75	39.39	39.74	39.65	1,418,400
26 Jan 2024	39.35	39.54	39.31	39.39	39.30	695,400
25 Jan 2024	39.46	39.57	39.22	39.46	39.37	981,000
24 Jan 2024	39.39	39.64	39.32	39.36	39.27	1,198,100
23 Jan 2024	39.00	39.15	38.90	39.15	39.06	806,200
22 Jan 2024	39.09	39.12	38.91	38.92	38.84	1,309,600
19 Jan 2024	38.48	38.93	38.41	38.91	38.83	1,223,700
18 Jan 2024	38.13	38.37	38.01	38.35	38.27	947,500
17 Jan 2024	37.88	37.94	37.67	37.90	37.82	809,100
16 Jan 2024	38.08	38.24	37.93	38.11	38.03	814,900
12 Jan 2024	38.18	38.27	38.04	38.17	38.09	541,800
11 Jan 2024	38.25	38.33	37.76	38.14	38.06	1,003,200
10 Jan 2024	37.83	38.16	37.81	38.11	38.03	644,200
09 Jan 2024	37.59	37.86	37.52	37.79	37.71	693,900
08 Jan 2024	37.15	37.75	37.15	37.73	37.65	750,000
05 Jan 2024	37.09	37.30	36.96	37.09	37.01	1,137,300
04 Jan 2024	37.15	37.35	37.00	37.01	36.93	825,800
03 Jan 2024	37.19	37.36	37.16	37.21	37.13	973,800
02 Jan 2024	37.43	37.50	37.17	37.40	37.32	1,885,500
29 Dec 2023	37.85	37.87	37.54	37.72	37.64	517,300
28 Dec 2023	37.89	37.94	37.80	37.84	37.76	803,900
27 Dec 2023	37.77	37.85	37.70	37.84	37.76	664,700
26 Dec 2023	37.71	37.83	37.65	37.77	37.69	647,500
22 Dec 2023	37.71	37.82	37.51	37.63	37.55	1,041,800
21 Dec 2023	37.59	37.66	37.34	37.66	37.58	590,000
20 Dec 2023	37.81	37.93	37.30	37.32	37.24	699,300
19 Dec 2023	37.64	37.80	37.60	37.78	37.70	811,500
18 Dec 2023	37.35	37.70	37.35	37.61	37.53	1,120,500
18 Dec 2023	0.088 Dividend
15 Dec 2023	37.20	37.48	37.19	37.38	37.21	918,100
14 Dec 2023	37.42	37.50	37.00	37.27	37.10	837,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,952.30+54.80(+0.69%)

AUD/USD0.6622+0.0010(+0.15%)

ASX 2007,682.40+53.40(+0.70%)

OIL78.57+0.46(+0.59%)

GOLD2,334.00+25.40(+1.10%)

Bitcoin AUD95,621.64-537.16(-0.56%)

Invesco S&P 500 Top 50 ETF (XLG)

ALL ORDS
7,952.30
+54.80(+0.69%)

AUD/USD
0.6622
+0.0010(+0.15%)

ASX 200
7,682.40
+53.40(+0.70%)

OIL
78.57
+0.46(+0.59%)

GOLD
2,334.00
+25.40(+1.10%)

Bitcoin AUD
95,621.64
-537.16(-0.56%)