$154.25 +0.24 (%) Guggenheim Shs S&P 500 Top 50 ETF -

Aug. 23, 2016 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLG historical data

Date Open High Low Close Volume
8/22/2016153.77154.19153.46154.0010,228
8/19/2016154.01154.07153.64153.998,301
8/18/2016154.39154.50154.14154.4113,081
8/17/2016153.99154.42153.53154.424,609
8/16/2016154.25154.46154.21154.246,111
8/15/2016154.69154.92154.69154.836,007
8/12/2016154.30154.41154.18154.3332,874
8/11/2016154.45154.76154.27154.7217,363
8/10/2016154.47154.54153.71153.925,039
8/9/2016154.24154.66154.24154.434,422
8/8/2016154.82154.82153.89154.185,797
8/5/2016153.64154.32153.64154.326,105
8/4/2016152.97153.32152.96153.226,900
8/3/2016152.63152.87152.56152.872,433
8/2/2016153.43153.43152.21152.787,191
8/1/2016153.31153.68153.10153.476,419
7/29/2016153.14153.68153.08153.5210,416
7/28/2016152.79153.09152.41153.093,982
7/27/2016152.82153.09152.39152.728,421
7/26/2016152.36152.36151.83152.133,400
7/25/2016153.31153.31152.40152.675,893
7/22/2016153.24153.37152.91153.375,676
7/21/2016153.79153.79152.61152.967,774
7/20/2016153.19153.68153.19153.5411,036
7/19/2016152.49152.71152.49152.696,030
7/18/2016152.42152.86152.42152.755,735
7/15/2016152.76152.93151.84152.2410,637
7/14/2016152.23152.66152.16152.3828,574
7/13/2016151.74151.76151.43151.5612,333
7/12/2016151.97151.97151.25151.5628,739
7/11/2016150.95151.23150.55150.7736,277
7/8/2016149.06150.40149.06150.3413,421
7/7/2016148.92148.98147.88148.406,597
7/6/2016146.78148.61146.78148.6010,905
7/5/2016147.90147.90147.05147.5828,070
7/1/2016147.98148.55147.98148.2530,724
6/30/2016146.61147.91146.16147.6425,625
6/29/2016145.02146.25145.02146.1013,012
6/28/2016142.94143.98142.67143.9822,152
6/27/2016142.22142.22140.88141.5054,241
6/24/2016145.08145.68142.86143.4566,386
6/23/2016147.24148.09147.06148.099,348
6/22/2016146.92147.40146.35146.355,238
6/21/2016146.32146.80146.21146.606,904
6/20/2016147.09147.09146.00146.0614,632
6/17/2016146.23146.23144.89145.377,398
6/16/2016146.09147.16145.16147.1631,214
6/15/2016147.40147.40146.42146.495,404
6/14/2016147.17147.17146.07146.899,738
6/13/2016147.22147.96146.95146.9510,102
6/10/2016148.26148.58147.72148.189,742
6/9/2016148.67149.32148.67149.248,306
6/8/2016149.20149.51149.01149.4432,497
6/7/2016148.92149.45148.89149.0231,663
6/6/2016148.25149.12148.25148.927,475
6/3/2016147.84148.46147.34148.467,713
6/2/2016147.72148.55147.48148.556,300
6/1/2016147.85148.42147.47148.2410,037
5/31/2016148.50148.69147.70148.4123,669
5/27/2016148.45148.45148.11148.448,491
5/26/2016147.88148.07147.60147.9510,040
5/25/2016147.05148.18147.05147.9639,888
5/24/2016145.51146.86145.51146.5813,085
5/23/2016145.33145.33144.63144.7231,131
5/20/2016145.02145.55144.84145.1014,511
5/19/2016144.23144.39143.37144.3629,290
5/18/2016144.11145.51143.83144.8226,723
5/17/2016145.58145.84144.11144.5115,488
5/16/2016144.82146.43144.82146.0839,761
5/13/2016145.99145.99144.58144.6321,128
5/12/2016146.16146.36145.11145.8712,026
5/11/2016146.58147.25145.96145.969,631
5/10/2016146.10147.15146.10147.1512,374
5/9/2016145.28145.56145.16145.239,898
5/6/2016144.25145.16144.15145.1014,024
5/5/2016144.79145.04144.19144.4624,504
5/4/2016144.75144.91144.23144.5218,905
5/3/2016145.63145.73144.93145.318,227
5/2/2016145.54146.39145.35146.3010,468
4/29/2016145.41145.81144.51145.2110,863
4/28/2016146.87147.40145.46145.7620,131
4/27/2016146.28147.20146.11146.8641,525
4/26/2016147.44147.87146.76147.1329,333
4/25/2016146.98147.36146.69147.2825,662
4/22/2016147.55147.85146.82147.6217,273
4/21/2016148.78148.95147.98148.3226,533
4/20/2016148.79149.38148.48148.7945,333
4/19/2016148.38148.84148.08148.5538,432
4/18/2016146.73148.20146.73148.187,526
4/15/2016147.98147.98146.98147.204,509
4/14/2016147.21147.80147.21147.577,342
4/13/2016146.82147.37146.78147.2817,245
4/12/2016144.80146.31144.64146.067,088
4/11/2016145.57146.06144.62144.624,652
4/8/2016145.91145.95144.77145.009,818
4/7/2016145.95145.95144.37144.816,214
4/6/2016144.88146.63144.88146.5322,092
4/5/2016145.26145.42144.34144.829,327
4/4/2016146.15146.39145.94146.1015,774
4/1/2016144.74146.39144.33146.3340,101
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center