$131.62 -1.26 (%) Guggenheim Shs S&P 500 Top 50 ETF - NYSEARCA

Feb. 11, 2016 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLG historical data

Date Open High Low Close Volume
2/10/2016134.47134.89132.88132.8818,521
2/9/2016131.68134.36131.68133.1989,645
2/8/2016132.59133.56131.68133.2823,371
2/5/2016136.36136.36133.68134.1840,867
2/4/2016136.25137.41135.48136.6523,936
2/3/2016136.64136.82134.16136.43130,776
2/2/2016137.09137.09135.63135.9023,049
2/1/2016137.90138.93137.24138.5434,778
1/29/2016136.12138.59136.05138.5241,698
1/28/2016136.06136.06134.18135.7014,741
1/27/2016135.23136.65133.62134.2473,199
1/26/2016134.80136.18134.65135.9823,514
1/25/2016135.76136.12134.15134.34108,444
1/22/2016135.35136.08134.87135.9573,878
1/21/2016132.85134.52132.01133.0957,597
1/20/2016131.60133.61129.32132.48136,429
1/19/2016135.58135.58132.76134.07110,874
1/15/2016133.76134.61132.54133.8435,467
1/14/2016135.54138.06134.02137.1592,112
1/13/2016138.71138.72134.49134.4941,831
1/12/2016138.25138.32136.58137.9734,927
1/11/2016136.93137.49134.79136.5851,185
1/8/2016138.71138.71135.81136.1248,130
1/7/2016138.50140.15137.38137.5270,320
1/6/2016140.02141.89140.02141.0696,357
1/5/2016142.89143.05141.68142.4668,965
1/4/2016142.09142.32140.68142.3165,197
12/31/2015145.76146.03144.58144.5835,980
12/30/2015146.95146.95146.22146.2218,599
12/29/2015146.42147.46146.42147.2039,579
12/28/2015145.11145.59144.78145.5160,498
12/24/2015145.74146.15145.65145.658,224
12/23/2015145.57146.07145.18145.9517,450
12/22/2015144.12144.61143.50144.52153,909
12/21/2015143.56143.64142.26143.3828,814
12/18/2015144.02144.05142.25142.2523,594
12/17/2015148.27148.27145.82145.8260,536
12/16/2015146.91147.89145.79147.8434,012
12/15/2015145.55146.48145.50145.6460,832
12/14/2015143.28144.19142.01144.1969,732
12/11/2015143.99144.33142.72142.9264,254
12/10/2015145.63146.73145.38145.6341,206
12/9/2015145.99147.56144.56145.1652,076
12/8/2015145.96147.05145.78146.4827,262
12/7/2015147.77147.92146.70147.3756,190
12/4/2015145.88148.25145.83148.1592,370
12/3/2015147.44147.44144.46144.92131,872
12/2/2015148.28148.47146.84146.9116,188
12/1/2015147.54148.25147.11148.1836,246
11/30/2015147.74147.74146.65146.6523,190
11/27/2015147.56147.61147.09147.406,420
11/25/2015147.25147.59147.23147.3211,132
11/24/2015146.50147.70146.19147.3931,704
11/23/2015147.58147.73146.87147.2662,120
11/20/2015147.79148.09147.39147.538,440
11/19/2015146.96147.54146.96147.0832,294
11/18/2015145.27147.26145.23147.1926,707
11/17/2015145.39145.81144.40144.7236,762
11/16/2015142.33144.73142.28144.7114,593
11/13/2015144.23144.44142.73142.8818,255
11/12/2015145.79146.17144.68144.7073,052
11/11/2015147.19147.53146.55146.6486,902
11/10/2015146.55146.95146.10146.75265,366
11/9/2015147.85147.85146.27146.767,053
11/6/2015147.98148.21147.20148.0232,446
11/5/2015148.50148.63147.44147.9933,912
11/4/2015148.72148.72147.88148.2043,605
11/3/2015147.65148.75147.40148.3124,233
10/30/2015147.37147.37145.96145.969,015
10/29/2015146.99147.24146.76147.1024,941
10/28/2015145.70146.97145.16146.9729,943
10/27/2015145.08145.59145.04145.3030,912
10/26/2015145.27145.42144.96145.2912,422
10/23/2015145.47146.01144.98145.5817,870
10/22/2015141.06142.93141.06142.8715,993
10/21/2015141.36141.50140.19140.194,506
10/20/2015141.04141.21140.73141.025,155
10/19/2015140.86141.42140.41141.213,237
10/16/2015141.04141.29140.50141.289,962
10/15/2015138.50140.32138.50140.329,529
10/14/2015138.53138.90137.80137.982,689
10/13/2015139.02139.52138.54138.543,531
10/12/2015139.22139.47139.09139.344,176
10/9/2015139.09139.42138.62139.1911,420
10/8/2015137.77139.05137.29138.848,520
10/7/2015137.88138.02136.95138.026,583
10/6/2015137.40137.64136.51136.9312,791
10/5/2015136.09137.43136.09137.3722,810
10/2/2015131.45134.91131.21134.9116,528
10/1/2015133.12133.20131.59133.2012,918
9/30/2015132.47132.84131.52132.8213,818
9/29/2015130.72131.64129.74130.6931,316
9/28/2015131.77132.43130.40130.6323,919
9/25/2015135.13135.17133.06133.6711,767
9/24/2015132.75134.06132.33134.066,552
9/23/2015134.22134.79133.93134.1411,056
9/22/2015134.34134.40133.39134.2316,743
9/21/2015135.99136.46134.86135.6410,825
9/18/2015135.27136.32134.82135.11169,116
9/17/2015137.93140.00137.69137.9733,662
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center