$142.36 +0.86 (%) Guggenheim Shs Russell Top 50 Mega Cap ETF - NYSEARCA

Jul. 1, 2015 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLG historical data

Date Open High Low Close Volume
7/1/2015142.65142.87141.92142.366,314
6/30/2015142.33142.33141.08141.507,887
6/29/2015142.85143.08141.31141.3111,231
6/26/2015144.29144.29143.71144.102,145
6/25/2015145.21145.21144.22144.225,343
6/24/2015145.33145.76144.81144.929,731
6/23/2015145.40145.65145.28145.4911,394
6/22/2015145.19145.67145.17145.209,416
6/19/2015144.72145.05144.27144.7120,807
6/18/2015144.91146.29144.91146.0621,883
6/17/2015144.53145.01143.97144.6014,167
6/16/2015143.44144.44143.37144.374,718
6/15/2015143.36143.64142.85143.5311,940
6/12/2015144.88144.88144.12144.359,131
6/11/2015145.64145.80145.29145.305,029
6/10/2015144.59145.45144.59145.225,047
6/9/2015142.94143.89142.83143.3227,573
6/8/2015143.86143.99143.27143.378,042
6/5/2015144.22144.93144.09144.095,014
6/4/2015145.31145.90144.47144.6926,629
6/3/2015145.91146.42145.75145.879,068
6/2/2015145.04145.94144.70145.367,131
6/1/2015145.78145.96145.20145.3014,374
5/29/2015145.74145.91145.14145.449,716
5/28/2015146.09146.27145.76146.278,199
5/27/2015145.24146.44145.24146.397,280
5/26/2015146.28146.28144.69145.016,467
5/22/2015146.70146.91146.61146.815,914
5/21/2015146.53147.22146.53146.9819,655
5/20/2015146.99147.08146.40146.626,625
5/19/2015146.86146.94146.58146.865,725
5/18/2015146.27146.92146.18146.539,440
5/15/2015146.58146.58146.04146.265,060
5/14/2015145.37146.35145.37146.318,074
5/13/2015145.06145.11144.50144.5116,365
5/12/2015144.16144.87143.85144.507,485
5/11/2015145.76145.80144.87144.895,713
5/8/2015145.52145.89145.39145.895,469
5/7/2015143.00143.99142.98143.6623,434
5/6/2015144.30144.30142.42143.019,868
5/5/2015145.08145.13143.88143.9011,068
5/4/2015145.78146.02145.54145.5410,270
5/1/2015144.25144.93144.13144.836,679
4/30/2015144.73144.87143.31143.6610,586
4/29/2015144.91145.56144.57145.1811,064
4/28/2015145.35145.74144.44145.688,684
4/27/2015145.74145.99144.90144.906,563
4/24/2015145.21145.57144.93145.335,166
4/23/2015143.91144.88143.73144.475,591
4/22/2015143.45144.21142.92144.0112,670
4/21/2015143.86143.86143.05143.194,990
4/20/2015142.56143.62142.56143.318,537
4/17/2015142.79142.79141.26141.697,933
4/16/2015143.18143.95143.18143.356,512
4/15/2015143.05143.86143.05143.665,167
4/14/2015142.59142.88141.82142.6816,300
4/13/2015143.20143.56142.52142.5215,800
4/10/2015142.47143.14142.20143.105,279
4/9/2015141.13142.05140.84141.918,253
4/8/2015141.01141.79140.93141.0310,326
4/7/2015141.29141.92140.93140.934,487
4/6/2015139.46141.40139.17141.0012,638
4/2/2015140.35140.38139.80140.1429,919
4/1/2015140.40140.40139.04139.4786,823
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!