$139.47 -0.86 (%) Guggenheim Shs Russell Top 50 Mega Cap ETF - NYSEARCA

Apr. 1, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLG historical data

Date Open High Low Close Volume
3/31/2015140.91141.08140.33140.3316,469
3/30/2015140.59141.69140.59141.497,358
3/27/2015139.98140.01139.57140.016,153
3/26/2015139.79140.63139.20140.027,910
3/25/2015142.47142.47140.26140.268,897
3/24/2015143.38143.53142.28142.4110,151
3/23/2015143.19143.84143.19143.319,012
3/20/2015142.85143.84142.85143.0712,068
3/19/2015143.35143.73142.96143.206,404
3/18/2015142.00144.43141.66143.8431,867
3/17/2015142.17142.59141.77142.2310,652
3/16/2015141.48142.69141.45142.6564,091
3/13/2015141.55141.67140.21141.1613,059
3/11/2015141.36141.36140.19140.196,967
3/10/2015141.93142.06141.13141.1926,908
3/9/2015143.45143.94142.94143.5410,168
3/6/2015144.47144.57142.64142.8417,087
3/5/2015145.11145.11144.48144.877,219
3/4/2015144.49145.19144.37145.004,826
3/3/2015145.33145.66144.92145.5628,629
3/2/2015145.14146.00145.14146.0029,199
2/27/2015145.43145.70145.08145.099,754
2/26/2015145.39145.75145.11145.4919,381
2/25/2015145.38145.70145.27145.516,873
2/24/2015145.03145.75144.90145.5312,151
2/23/2015144.87144.92144.36144.925,302
2/20/2015143.93145.00143.49144.9411,013
2/19/2015144.14144.47144.03144.158,919
2/18/2015144.17144.63144.10144.4824,281
2/17/2015144.53144.80144.37144.776,917
2/13/2015144.54144.77144.12144.776,375
2/12/2015143.31144.12143.31144.126,486
2/11/2015142.07142.95142.00142.5857,611
2/10/2015141.90142.48141.38142.376,109
2/9/2015140.83141.44140.58140.788,088
2/6/2015142.00142.52140.98141.246,094
2/5/2015140.92141.67140.92141.6220,953
2/4/2015139.91141.16139.91140.0990,374
2/3/2015139.82140.75139.32140.7513,972
2/2/2015137.40138.72136.15138.7042,729
1/30/2015138.44138.62136.85136.8518,425
1/29/2015137.65138.87136.42138.5539,919
1/28/2015140.35140.35137.31137.3132,423
1/27/2015139.51139.80138.62139.0414,786
1/26/2015140.99141.47140.67141.4611,310
1/23/2015141.85142.00141.11141.3022,341
1/22/2015140.59142.22139.56141.9928,880
1/21/2015139.32140.47138.81139.88215,137
1/20/2015139.61139.78138.41139.6217,094
1/16/2015137.55139.05137.16139.0510,784
1/15/2015139.14139.14137.22137.3417,277
1/14/2015138.09138.99137.47138.7831,926
1/13/2015141.10141.91138.69139.4912,911
1/12/2015141.38141.38139.56139.9016,686
1/9/2015142.36142.36140.78141.0211,549
1/8/2015141.00142.28140.70141.9979,510
1/6/2015139.52139.94137.42138.0342,423
1/5/2015140.96140.96139.00139.2345,877
1/2/2015142.24142.72141.00141.49178,017
12/31/2014143.41143.60141.70141.7016,373
12/30/2014143.47143.66143.18143.3410,739
12/29/2014144.15144.39144.01144.017,244
12/26/2014143.87144.33143.87144.2011,305
12/24/2014143.75144.00143.67143.6719,437
12/23/2014143.77143.92143.37143.596,443
12/22/2014142.96143.44142.85143.4226,279
12/19/2014142.65143.36142.09143.0411,627
12/18/2014141.55143.04141.19143.0430,485
12/17/2014137.21139.64137.21139.4630,612
12/16/2014137.24140.15136.81136.8158,121
12/15/2014139.96140.32137.87138.0928,472
12/12/2014140.77141.12139.18139.1845,867
12/11/2014141.35142.87140.10141.3511,775
12/10/2014142.82142.82140.79140.9522,017
12/9/2014141.76143.12141.41143.1035,331
12/8/2014144.09144.36142.93143.3410,095
12/5/2014144.47144.73144.14144.3424,085
12/4/2014143.97144.54143.65144.1310,294
12/3/2014144.23144.42144.08144.428,423
12/2/2014143.45144.39143.45144.168,300
12/1/2014143.73143.92143.08143.4217,658
11/28/2014144.19144.68144.15144.432,845
11/26/2014144.05144.44144.03144.448,344
11/25/2014144.40144.40143.84144.0211,256
11/24/2014144.19144.19143.85144.037,264
11/21/2014144.79144.79143.26143.736,383
11/20/2014142.65143.20142.65143.1213,538
11/19/2014142.55143.01142.28142.9010,779
11/18/2014143.07143.43142.98143.195,841
11/17/2014142.46142.72142.23142.587,094
11/14/2014142.66142.71142.15142.5512,958
11/13/2014142.38142.98142.00142.5666,742
11/12/2014141.71142.36141.71142.2211,469
11/11/2014141.95142.23141.94142.149,266
11/10/2014141.96142.22141.50142.0431,048
11/7/2014141.78141.92141.28141.6438,284
11/6/2014141.13141.60140.83141.5922,539
11/5/2014141.48141.49140.66141.1723,147
11/4/2014140.55140.74139.86140.6311,775
11/3/2014140.99141.10140.61140.6921,164
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center