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

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	43.19	43.19	42.93	43.12	986,745	+0.02(+0.05%)
May 16, 2024	43.23	43.37	43.07	43.10	1,250,445	-0.09(-0.21%)
May 15, 2024	42.78	43.20	42.67	43.19	1,334,477	+0.59(+1.38%)
May 14, 2024	42.31	42.64	42.27	42.60	884,449	+0.28(+0.66%)
May 13, 2024	42.37	42.40	42.20	42.32	1,099,493	+0.03(+0.07%)
May 10, 2024	42.33	42.44	42.13	42.29	1,020,994	+0.07(+0.17%)
May 09, 2024	42.12	42.25	41.99	42.22	1,207,210	+0.11(+0.26%)
May 08, 2024	41.97	42.17	41.91	42.11	895,806	+0.01(+0.02%)
May 07, 2024	42.14	42.23	42.01	42.10	877,694	-0.02(-0.05%)
May 06, 2024	41.77	42.12	41.70	42.12	1,162,239	+0.49(+1.18%)
May 03, 2024	41.59	41.68	41.31	41.63	1,582,675	+0.69(+1.69%)
May 02, 2024	40.80	41.02	40.49	40.94	885,255	+0.43(+1.06%)
May 01, 2024	40.64	41.19	40.45	40.51	2,023,126	-0.05(-0.12%)
Apr 30, 2024	41.16	41.30	40.56	40.56	1,120,184	-0.66(-1.60%)
Apr 29, 2024	41.33	41.36	41.00	41.22	692,681	+0.04(+0.10%)
Apr 26, 2024	41.05	41.31	40.91	41.18	939,611	+0.65(+1.60%)
Apr 25, 2024	40.02	40.58	39.92	40.53	1,688,007	-0.24(-0.59%)
Apr 24, 2024	40.99	41.02	40.60	40.77	981,476	-0.04(-0.10%)
Apr 23, 2024	40.50	40.81	40.41	40.81	1,033,236	+0.55(+1.37%)
Apr 22, 2024	40.07	40.48	39.85	40.26	2,249,772	+0.42(+1.05%)
Apr 19, 2024	40.46	40.49	39.75	39.84	1,837,050	-0.70(-1.73%)
Apr 18, 2024	40.70	40.92	40.48	40.54	1,035,413	-0.10(-0.25%)
Apr 17, 2024	41.18	41.19	40.52	40.64	1,108,447	-0.29(-0.71%)
Apr 16, 2024	41.00	41.18	40.81	40.93	1,184,734	-0.01(-0.02%)
Apr 15, 2024	41.88	41.92	40.93	40.94	1,617,146	-0.62(-1.49%)
Apr 12, 2024	41.85	41.98	41.46	41.56	1,168,148	-0.63(-1.49%)
Apr 11, 2024	41.79	42.26	41.52	42.19	1,111,191	+0.55(+1.32%)
Apr 10, 2024	41.48	41.71	41.42	41.64	1,457,381	-0.23(-0.55%)
Apr 09, 2024	41.99	41.99	41.44	41.87	1,297,141	+0.04(+0.10%)
Apr 08, 2024	41.92	41.99	41.74	41.83	862,656	-0.02(-0.05%)
Apr 05, 2024	41.54	42.03	41.46	41.85	1,631,423	+0.49(+1.18%)
Apr 04, 2024	42.20	42.31	41.34	41.36	1,726,464	-0.54(-1.29%)
Apr 03, 2024	41.81	42.09	41.78	41.90	861,402	-0.02(-0.05%)
Apr 02, 2024	41.75	41.94	41.64	41.92	1,111,370	-0.24(-0.57%)
Apr 01, 2024	42.22	42.36	41.99	42.16	1,402,968	+0.03(+0.07%)
Mar 28, 2024	42.13	42.23	42.05	42.13	979,187	-0.06(-0.14%)
Mar 27, 2024	42.24	42.24	41.89	42.19	943,464	+0.18(+0.43%)
Mar 26, 2024	42.30	42.30	41.97	42.01	728,461	-0.13(-0.31%)
Mar 25, 2024	42.10	42.23	42.00	42.14	1,212,893	-0.15(-0.35%)
Mar 22, 2024	42.22	42.40	42.13	42.29	822,748	+0.08(+0.19%)
Mar 21, 2024	42.53	42.53	42.19	42.21	967,234	-0.05(-0.12%)
Mar 20, 2024	41.87	42.26	41.77	42.26	1,155,780	+0.40(+0.96%)
Mar 19, 2024	41.54	41.88	41.35	41.86	888,236	+0.24(+0.58%)
Mar 18, 2024	41.73	41.95	41.59	41.62	798,100	+0.36(+0.87%)
Mar 15, 2024	41.34	41.43	41.13	41.26	1,354,323	-0.45(-1.08%)
Mar 14, 2024	41.83	41.85	41.48	41.71	1,568,476	+0.04(+0.10%)
Mar 13, 2024	41.81	41.81	41.55	41.67	2,021,746	-0.16(-0.38%)
Mar 12, 2024	41.44	41.84	41.14	41.83	1,480,286	+0.69(+1.67%)
Mar 11, 2024	41.10	41.22	40.95	41.14	1,052,737	-0.04(-0.10%)
Mar 08, 2024	41.67	41.97	41.14	41.18	1,874,850	-0.44(-1.05%)
Mar 07, 2024	41.37	41.69	41.22	41.62	1,065,241	+0.52(+1.26%)
Mar 06, 2024	41.23	41.31	40.97	41.10	1,027,517	+0.21(+0.51%)
Mar 05, 2024	41.23	41.23	40.70	40.89	1,107,323	-0.55(-1.32%)
Mar 04, 2024	41.48	41.63	41.42	41.44	968,487	-0.19(-0.46%)
Mar 01, 2024	41.22	41.65	41.22	41.63	892,146	+0.44(+1.07%)
Feb 29, 2024	41.13	41.30	40.87	41.19	1,144,442	+0.22(+0.54%)
Feb 28, 2024	40.97	41.02	40.84	40.97	838,251	-0.11(-0.27%)
Feb 27, 2024	41.09	41.11	40.86	41.08	1,317,164	+0.03(+0.07%)
Feb 26, 2024	41.31	41.37	41.04	41.05	994,660	-0.17(-0.41%)
Feb 23, 2024	41.49	41.54	41.14	41.22	1,207,190	-0.05(-0.12%)
Feb 22, 2024	40.90	41.29	40.79	41.27	1,785,166	+1.14(+2.83%)
Feb 21, 2024	40.00	40.14	39.80	40.13	1,267,787	+0.03(+0.07%)
Feb 20, 2024	40.29	40.36	39.86	40.10	1,190,028	-0.32(-0.79%)
Feb 16, 2024	40.69	40.70	40.33	40.42	987,432	-0.24(-0.59%)
Feb 15, 2024	40.51	40.66	40.35	40.66	1,041,365	+0.15(+0.37%)
Feb 14, 2024	40.43	40.54	40.10	40.51	1,372,625	+0.39(+0.97%)
Feb 13, 2024	40.11	40.34	39.87	40.12	1,445,709	-0.49(-1.20%)
Feb 12, 2024	40.78	40.93	40.56	40.61	1,159,044	-0.18(-0.44%)
Feb 09, 2024	40.57	40.81	40.51	40.79	1,141,576	+0.34(+0.84%)
Feb 08, 2024	40.49	40.50	40.36	40.45	1,086,093	+0.00(+0.00%)
Feb 07, 2024	40.21	40.45	40.18	40.45	867,577	+0.43(+1.07%)
Feb 06, 2024	40.08	40.14	39.80	40.02	1,151,453	+0.05(+0.12%)
Feb 05, 2024	40.03	40.10	39.74	39.97	1,341,646	-0.03(-0.07%)
Feb 02, 2024	39.47	40.11	39.39	40.00	1,315,034	+0.73(+1.85%)
Feb 01, 2024	38.93	39.27	38.90	39.27	1,181,778	+0.54(+1.39%)
Jan 31, 2024	39.22	39.33	38.74	38.74	1,550,542	-0.81(-2.04%)
Jan 30, 2024	39.64	39.68	39.47	39.54	933,548	-0.11(-0.28%)
Jan 29, 2024	39.37	39.66	39.30	39.65	1,421,519	+0.35(+0.89%)
Jan 26, 2024	39.26	39.45	39.22	39.30	696,910	-0.07(-0.18%)
Jan 25, 2024	39.37	39.48	39.13	39.37	983,164	+0.10(+0.25%)
Jan 24, 2024	39.30	39.55	39.23	39.27	1,200,674	+0.21(+0.54%)
Jan 23, 2024	38.92	39.06	38.82	39.06	807,559	+0.23(+0.59%)
Jan 22, 2024	39.01	39.03	38.82	38.84	1,312,486	+0.01(+0.03%)
Jan 19, 2024	38.40	38.85	38.33	38.83	1,234,131	+0.56(+1.46%)
Jan 18, 2024	38.05	38.29	37.93	38.27	949,545	+0.45(+1.19%)
Jan 17, 2024	37.80	37.85	37.59	37.82	812,327	-0.21(-0.55%)
Jan 16, 2024	38.00	38.16	37.85	38.03	816,669	-0.06(-0.16%)
Jan 12, 2024	38.10	38.19	37.96	38.09	543,148	+0.03(+0.08%)
Jan 11, 2024	38.17	38.25	37.68	38.06	1,005,406	+0.03(+0.08%)
Jan 10, 2024	37.75	38.08	37.73	38.03	645,589	+0.32(+0.85%)
Jan 09, 2024	37.51	37.78	37.44	37.71	695,443	+0.06(+0.16%)
Jan 08, 2024	37.07	37.67	37.07	37.65	751,601	+0.64(+1.73%)
Jan 05, 2024	37.01	37.22	36.88	37.01	1,139,787	+0.08(+0.22%)
Jan 04, 2024	37.07	37.26	36.92	36.93	827,695	-0.20(-0.54%)
Jan 03, 2024	37.11	37.28	37.08	37.13	975,931	-0.19(-0.51%)
Jan 02, 2024	37.35	37.42	37.09	37.32	1,889,628	-0.32(-0.85%)
Dec 29, 2023	37.77	37.79	37.46	37.64	518,454	-0.12(-0.32%)
Dec 28, 2023	37.81	37.86	37.71	37.76	805,197	+0.00(+0.00%)
Dec 27, 2023	37.69	37.77	37.62	37.76	666,112	+0.07(+0.19%)
Dec 26, 2023	37.63	37.74	37.57	37.69	648,889	+0.14(+0.37%)
Dec 22, 2023	37.63	37.74	37.42	37.55	1,044,054	-0.03(-0.08%)
Dec 21, 2023	37.51	37.58	37.26	37.58	591,237	+0.34(+0.91%)
Dec 20, 2023	37.73	37.85	37.22	37.24	700,853	-0.46(-1.22%)
Dec 19, 2023	37.56	37.72	37.52	37.70	813,279	+0.17(+0.45%)
Dec 18, 2023	37.27	37.62	37.27	37.53	1,122,972	+0.32(+0.85%)
Dec 15, 2023	37.03	37.31	37.02	37.21	922,229	+0.11(+0.30%)
Dec 14, 2023	37.25	37.33	36.83	37.10	840,834	-0.10(-0.27%)
Dec 13, 2023	36.84	37.22	36.81	37.20	690,347	+0.35(+0.95%)
Dec 12, 2023	36.55	36.85	36.49	36.85	411,198	+0.21(+0.57%)
Dec 11, 2023	36.53	36.64	36.37	36.64	637,940	-0.03(-0.08%)
Dec 08, 2023	36.38	36.69	36.35	36.67	790,848	+0.21(+0.57%)
Dec 07, 2023	36.28	36.53	36.26	36.46	594,325	+0.38(+1.05%)
Dec 06, 2023	36.50	36.54	36.06	36.09	699,008	-0.25(-0.69%)
Dec 05, 2023	36.04	36.41	36.03	36.33	1,115,718	+0.19(+0.52%)
Dec 04, 2023	36.16	36.18	35.90	36.15	1,805,129	-0.31(-0.85%)
Dec 01, 2023	36.37	36.52	36.22	36.45	889,057	+0.02(+0.05%)
Nov 30, 2023	36.49	36.50	36.19	36.43	483,741	+0.00(+0.00%)
Nov 29, 2023	36.72	36.77	36.40	36.43	595,799	-0.13(-0.35%)
Nov 28, 2023	36.42	36.62	36.37	36.56	1,022,265	+0.09(+0.25%)
Nov 27, 2023	36.49	36.59	36.43	36.47	450,809	-0.04(-0.11%)
Nov 24, 2023	36.54	36.57	36.44	36.51	445,142	-0.05(-0.14%)
Nov 22, 2023	36.56	36.75	36.44	36.56	970,021	+0.15(+0.41%)
Nov 21, 2023	36.43	36.44	36.28	36.41	706,102	-0.11(-0.30%)
Nov 20, 2023	36.20	36.59	36.15	36.52	609,299	+0.35(+0.96%)
Nov 17, 2023	36.23	36.24	36.02	36.18	475,304	-0.03(-0.08%)
Nov 16, 2023	36.03	36.21	35.96	36.21	654,399	+0.12(+0.33%)
Nov 15, 2023	36.20	36.21	35.96	36.09	878,248	+0.04(+0.11%)
Nov 14, 2023	35.99	36.16	35.88	36.05	1,297,674	+0.56(+1.57%)
Nov 13, 2023	35.41	35.57	35.27	35.49	826,014	-0.04(-0.11%)
Nov 10, 2023	35.08	35.54	34.99	35.53	484,001	+0.62(+1.77%)
Nov 09, 2023	35.28	35.31	34.86	34.91	544,924	-0.30(-0.85%)
Nov 08, 2023	35.16	35.24	34.99	35.21	993,664	+0.09(+0.26%)
Nov 07, 2023	34.95	35.18	34.83	35.12	875,995	+0.25(+0.71%)
Nov 06, 2023	34.70	34.87	34.67	34.87	529,304	+0.23(+0.66%)
Nov 03, 2023	34.52	34.76	34.46	34.64	508,783	+0.21(+0.61%)
Nov 02, 2023	34.17	34.44	34.12	34.43	796,969	+0.60(+1.77%)
Nov 01, 2023	33.45	33.91	33.44	33.84	675,534	+0.50(+1.49%)
Oct 31, 2023	33.19	33.37	33.03	33.34	461,262	+0.13(+0.39%)
Oct 30, 2023	32.95	33.28	32.94	33.21	622,200	+0.48(+1.46%)
Oct 27, 2023	32.92	33.02	32.59	32.73	530,324	+0.01(+0.03%)
Oct 26, 2023	33.21	33.22	32.61	32.72	706,204	-0.65(-1.94%)
Oct 25, 2023	33.78	33.79	33.30	33.37	526,765	-0.55(-1.61%)
Oct 24, 2023	33.83	33.99	33.67	33.92	378,802	+0.25(+0.74%)
Oct 23, 2023	33.47	33.95	33.32	33.67	1,002,157	+0.04(+0.12%)
Oct 20, 2023	34.06	34.06	33.61	33.63	700,716	-0.42(-1.23%)
Oct 19, 2023	34.33	34.53	34.00	34.05	905,347	-0.24(-0.70%)
Oct 18, 2023	34.56	34.70	34.16	34.28	412,568	-0.42(-1.20%)
Oct 17, 2023	34.53	34.84	34.31	34.70	550,967	-0.11(-0.31%)
Oct 16, 2023	34.60	34.87	34.57	34.81	509,519	+0.34(+0.98%)
Oct 13, 2023	34.88	34.94	34.33	34.47	442,019	-0.27(-0.77%)
Oct 12, 2023	34.87	35.02	34.53	34.74	805,510	-0.08(-0.23%)
Oct 11, 2023	34.76	34.84	34.56	34.82	1,065,507	+0.22(+0.63%)
Oct 10, 2023	34.52	34.86	34.49	34.60	484,610	+0.12(+0.35%)
Oct 09, 2023	34.12	34.55	34.06	34.48	359,814	+0.13(+0.38%)
Oct 06, 2023	33.66	34.44	33.58	34.35	426,193	+0.46(+1.35%)
Oct 05, 2023	33.87	33.95	33.60	33.90	532,734	+0.00(+0.00%)
Oct 04, 2023	33.61	33.94	33.57	33.90	736,915	+0.34(+1.01%)
Oct 03, 2023	33.89	34.01	33.44	33.56	679,924	-0.50(-1.46%)
Oct 02, 2023	33.78	34.10	33.76	34.06	573,861	+0.25(+0.74%)
Sep 29, 2023	34.14	34.16	33.70	33.81	477,322	-0.02(-0.06%)
Sep 28, 2023	33.55	33.98	33.51	33.83	396,969	+0.18(+0.53%)
Sep 27, 2023	33.72	33.80	33.33	33.65	855,875	-0.02(-0.06%)
Sep 26, 2023	33.93	33.97	33.58	33.67	797,326	-0.54(-1.57%)
Sep 25, 2023	33.94	34.20	33.99	34.20	632,133	+0.16(+0.47%)
Sep 22, 2023	34.22	34.37	33.99	34.05	446,030	-0.04(-0.12%)
Sep 21, 2023	34.34	34.41	34.08	34.09	375,153	-0.56(-1.61%)
Sep 20, 2023	35.16	35.18	34.61	34.64	1,014,313	-0.48(-1.36%)
Sep 19, 2023	35.08	35.17	34.87	35.12	186,286	-0.06(-0.17%)
Sep 18, 2023	35.07	35.25	35.05	35.18	246,983	+0.06(+0.16%)
Sep 15, 2023	35.58	35.58	35.08	35.12	308,421	-0.51(-1.42%)
Sep 14, 2023	35.60	35.70	35.41	35.63	269,610	+0.24(+0.67%)
Sep 13, 2023	35.22	35.49	35.19	35.39	248,921	+0.15(+0.42%)
Sep 12, 2023	35.41	35.46	35.18	35.24	227,695	-0.33(-0.92%)
Sep 11, 2023	35.50	35.58	35.31	35.57	362,594	+0.37(+1.04%)
Sep 08, 2023	35.12	35.33	35.11	35.20	239,595	+0.09(+0.25%)
Sep 07, 2023	34.92	35.16	34.83	35.11	660,318	-0.14(-0.39%)
Sep 06, 2023	35.54	35.54	35.05	35.25	507,747	-0.36(-1.00%)
Sep 05, 2023	35.60	35.69	35.50	35.61	509,548	+0.03(+0.08%)
Sep 01, 2023	35.84	35.84	35.45	35.58	442,433	-0.01(-0.03%)
Aug 31, 2023	35.63	35.78	35.55	35.59	360,398	+0.03(+0.08%)
Aug 30, 2023	35.45	35.62	35.34	35.56	331,528	+0.16(+0.45%)
Aug 29, 2023	34.78	35.42	34.77	35.40	306,337	+0.61(+1.74%)
Aug 28, 2023	34.79	34.84	34.57	34.80	258,763	+0.20(+0.57%)
Aug 25, 2023	34.45	34.72	34.14	34.60	424,021	+0.25(+0.72%)
Aug 24, 2023	35.15	35.17	34.33	34.35	500,865	-0.56(-1.59%)
Aug 23, 2023	34.51	34.98	34.51	34.91	384,254	+0.46(+1.33%)
Aug 22, 2023	34.76	34.76	34.39	34.45	377,421	-0.09(-0.26%)
Aug 21, 2023	34.27	34.58	34.15	34.54	411,339	+0.42(+1.22%)
Aug 18, 2023	33.89	34.23	33.79	34.12	548,242	-0.05(-0.15%)
Aug 17, 2023	34.52	34.57	34.10	34.17	321,730	-0.24(-0.69%)
Aug 16, 2023	34.61	34.82	34.40	34.41	344,258	-0.29(-0.83%)
Aug 15, 2023	34.95	35.03	34.63	34.70	242,398	-0.36(-1.02%)
Aug 14, 2023	34.63	35.05	34.61	35.05	223,363	+0.33(+0.94%)
Aug 11, 2023	34.60	34.81	34.53	34.73	448,406	-0.05(-0.14%)
Aug 10, 2023	34.97	35.25	34.67	34.78	319,288	+0.04(+0.11%)
Aug 09, 2023	35.12	35.16	34.67	34.74	512,390	-0.38(-1.07%)
Aug 08, 2023	35.06	35.14	34.86	35.11	358,015	-0.13(-0.37%)
Aug 07, 2023	35.09	35.24	34.95	35.24	365,422	+0.29(+0.82%)
Aug 04, 2023	35.31	35.48	34.91	34.95	466,478	-0.15(-0.42%)
Aug 03, 2023	34.96	35.26	34.92	35.10	393,635	-0.03(-0.08%)
Aug 02, 2023	35.48	35.48	35.04	35.13	582,284	-0.62(-1.72%)
Aug 01, 2023	35.80	35.81	35.65	35.75	581,377	-0.11(-0.30%)
Jul 31, 2023	35.85	35.89	35.73	35.86	352,581	+0.05(+0.14%)
Jul 28, 2023	35.58	35.90	35.57	35.81	299,051	+0.51(+1.43%)
Jul 27, 2023	35.86	35.97	35.23	35.30	466,191	-0.19(-0.53%)
Jul 26, 2023	35.42	35.61	35.31	35.49	386,980	-0.05(-0.14%)
Jul 25, 2023	35.44	35.66	35.41	35.54	283,687	+0.15(+0.42%)
Jul 24, 2023	35.30	35.47	35.23	35.39	374,721	+0.19(+0.54%)
Jul 21, 2023	35.44	35.44	35.18	35.20	406,572	-0.03(-0.08%)
Jul 20, 2023	35.53	35.71	35.16	35.23	546,514	-0.47(-1.31%)
Jul 19, 2023	35.75	35.88	35.63	35.70	472,341	+0.07(+0.20%)
Jul 18, 2023	35.32	35.75	35.23	35.63	538,239	+0.27(+0.76%)
Jul 17, 2023	35.19	35.42	35.17	35.36	217,292	+0.17(+0.49%)
Jul 14, 2023	35.24	35.42	35.12	35.19	573,051	+0.07(+0.21%)
Jul 13, 2023	35.01	35.18	34.92	35.12	483,829	+0.39(+1.12%)
Jul 12, 2023	34.63	34.84	34.58	34.73	599,173	+0.38(+1.10%)
Jul 11, 2023	34.25	34.38	34.11	34.35	714,546	+0.14(+0.40%)
Jul 10, 2023	34.30	34.30	34.01	34.21	325,688	-0.11(-0.32%)
Jul 07, 2023	34.47	34.69	34.32	34.32	526,496	-0.19(-0.56%)
Jul 06, 2023	34.43	34.55	34.32	34.51	369,080	-0.25(-0.73%)
Jul 05, 2023	34.61	34.88	34.61	34.77	594,460	+0.01(+0.03%)
Jul 03, 2023	34.75	34.78	34.69	34.76	636,623	+0.03(+0.08%)
Jun 30, 2023	34.61	34.78	34.51	34.73	320,673	+0.48(+1.40%)
Jun 29, 2023	34.17	34.26	34.08	34.25	331,025	+0.07(+0.20%)
Jun 28, 2023	34.07	34.31	34.03	34.18	450,829	+0.04(+0.13%)
Jun 27, 2023	33.82	34.18	33.82	34.13	241,844	+0.41(+1.20%)
Jun 26, 2023	34.09	34.19	33.72	33.73	272,165	-0.41(-1.21%)
Jun 23, 2023	34.11	34.30	34.05	34.14	368,295	-0.23(-0.68%)
Jun 22, 2023	33.92	34.40	33.92	34.37	550,755	+0.30(+0.87%)
Jun 21, 2023	34.33	34.33	34.02	34.08	303,483	-0.32(-0.92%)
Jun 20, 2023	34.26	34.46	34.19	34.39	239,276	-0.06(-0.18%)
Jun 16, 2023	34.89	34.89	34.43	34.45	264,993	-0.16(-0.46%)

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.