$140.57 -0.29 (%) Guggenheim Shs Russell Top 50 Mega Cap ETF - NYSEARCA

Sep. 19, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLG historical data

Date Open High Low Close Volume
9/19/2014140.90140.92140.37140.579,996
9/18/2014140.57140.95140.37140.866,146
9/17/2014139.92140.69139.79140.496,045
9/16/2014138.63140.05138.63139.9746,928
9/15/2014138.73138.95138.53138.7612,625
9/12/2014139.49139.49138.54138.774,189
9/11/2014138.86139.36138.86139.364,869
9/10/2014138.71139.46138.47139.4210,717
9/9/2014138.93139.51138.43138.437,013
9/8/2014139.66139.70139.29139.434,310
9/5/2014139.31139.66138.81139.664,181
9/4/2014139.54139.91138.74138.7410,489
9/3/2014139.86139.86138.95139.166,679
9/2/2014139.39139.55138.97139.219,574
8/29/2014139.30139.33138.99139.269,557
8/28/2014138.76139.17138.64139.175,364
8/27/2014139.29139.50139.29139.343,946
8/26/2014139.20139.61139.20139.3814,214
8/25/2014139.34139.49139.07139.189,000
8/22/2014138.58138.85138.39138.4710,018
8/21/2014138.49138.80138.36138.805,478
8/20/2014137.88138.33137.84138.2612,074
8/19/2014137.73137.97137.53137.9476,595
8/18/2014136.90137.28136.85137.2114,835
8/15/2014136.63136.67135.40136.126,953
8/14/2014135.63136.08135.54136.084,250
8/13/2014134.98135.54134.98135.4117,960
8/12/2014134.55134.73134.11134.416,340
8/11/2014134.76135.01134.60134.8011,257
8/8/2014133.15134.25133.08134.2511,700
8/7/2014133.91134.19132.57132.8410,810
8/6/2014132.27133.94132.27133.5441,638
8/5/2014133.86133.98132.71133.1110,040
8/4/2014133.80134.62133.25134.4232,786
8/1/2014133.46134.20133.00133.4813,455
7/31/2014135.84135.94134.07134.0733,076
7/30/2014137.34137.34136.32136.897,073
7/29/2014137.77137.77136.93136.959,618
7/28/2014137.30137.38136.48137.2738,016
7/25/2014137.47137.47136.86137.124,386
7/24/2014138.19138.19137.81137.968,793
7/23/2014137.88138.02137.59137.986,736
7/22/2014137.50137.68137.30137.6211,187
7/21/2014136.83137.10136.49136.9610,888
7/18/2014136.49137.29136.16137.269,625
7/17/2014137.08137.52135.86135.989,827
7/16/2014137.41137.54137.13137.408,303
7/15/2014137.02137.18136.21136.757,193
7/14/2014136.70137.13136.70136.916,165
7/11/2014135.71136.03135.61136.0210,960
7/10/2014135.22136.06135.11135.856,029
7/9/2014136.08136.37135.81136.217,449
7/8/2014136.40136.40135.51135.6314,414
7/7/2014136.39136.79136.39136.6111,107
7/3/2014136.75136.84136.52136.843,243
7/2/2014135.98136.24135.45136.1019,309
7/1/2014135.19136.00135.19136.004,485
6/30/2014134.93135.18134.73134.7628,845
6/27/2014134.61135.05134.34135.026,510
6/26/2014134.90134.90133.96134.6133,714
6/25/2014134.00134.92134.00134.849,593
6/24/2014134.81135.38134.12134.2820,085
6/20/2014135.06135.22135.00135.094,931
6/19/2014135.53135.54135.13135.5415,202
6/18/2014134.77135.44134.37135.437,972
6/17/2014134.19134.62134.19134.549,565
6/16/2014134.42134.57134.06134.4816,814
6/13/2014134.24134.57134.13134.3412,812
6/12/2014134.86134.90133.85134.037,933
6/11/2014134.85135.28134.80135.1010,124
6/10/2014135.15135.50135.12135.5010,781
6/9/2014135.10135.49134.85135.309,275
6/6/2014134.76135.11134.76134.969,833
6/5/2014133.63134.51133.40134.517,463
6/4/2014133.43133.68133.28133.564,496
6/3/2014133.37133.66133.34133.576,048
6/2/2014133.37133.73133.32133.657,738
5/30/2014133.33133.84133.33133.826,455
5/29/2014133.23133.48133.00133.4614,809
5/28/2014133.06133.20132.87132.9514,636
5/27/2014132.74133.04132.74132.9845,032
5/23/2014132.00132.35132.00132.318,787
5/22/2014131.54132.07131.54131.8714,131
5/21/2014131.36131.74131.34131.6710,102
5/20/2014131.11131.17130.25130.609,708
5/19/2014130.45131.25130.45131.189,296
5/16/2014130.30130.79130.01130.7122,211
5/15/2014131.24131.27130.01130.2716,118
5/13/2014131.83131.96131.79131.939,719
5/12/2014131.17131.80131.17131.8019,443
5/8/2014130.73131.22130.18130.4413,004
5/7/2014130.38130.55129.54130.5016,922
5/6/2014130.62130.68129.91129.9112,104
5/5/2014130.01131.06129.93130.968,789
5/2/2014131.33131.38130.67130.8915,628
5/1/2014131.46131.46130.93131.1312,476
4/30/2014130.92131.43130.74131.26125,008
4/29/2014130.94131.33130.94131.1617,566
4/28/2014130.13130.77129.37130.6917,708
4/25/2014129.80129.91129.37129.675,950
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center