$143.04 +3.58 (%) Guggenheim Shs Russell Top 50 Mega Cap ETF - NYSEARCA

Dec. 18, 2014 | 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
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
10/31/2014140.89141.00140.38140.8134,127
10/30/2014138.28139.61138.20139.3911,431
10/29/2014138.52139.12137.90138.5117,543
10/28/2014137.56138.59137.56138.5915,420
10/27/2014136.47137.78135.65137.1421,098
10/24/2014136.48137.21136.11137.2135,191
10/23/2014136.32137.03136.00136.1222,757
10/22/2014135.45135.96134.68134.6819,262
10/21/2014134.17135.42133.90135.2936,653
10/20/2014131.60133.16131.60133.1635,825
10/17/2014131.69132.76131.27132.0552,691
10/16/2014128.94131.22128.94130.3121,862
10/15/2014132.33131.17128.31130.78107,019
10/14/2014132.99133.66131.99132.3322,402
10/13/2014134.26134.81132.60132.6634,377
10/10/2014135.68136.24134.38134.4422,626
10/9/2014138.00138.20135.87135.8816,683
10/8/2014136.00138.45135.40138.3219,518
10/7/2014137.27137.57135.97135.9716,467
10/6/2014138.49138.49137.51137.7330,057
10/3/2014137.24138.08136.72137.8514,158
10/2/2014136.47136.64135.22136.2388,515
10/1/2014138.18138.61136.04136.42180,758
9/30/2014138.53138.84137.89138.12143,331
9/29/2014137.50138.54137.35138.3427,974
9/26/2014137.70138.84137.55138.5921,851
9/25/2014139.73139.73137.63137.8625,081
9/24/2014139.27139.99138.55139.9430,073
9/23/2014139.62139.73139.09139.0964,783
9/22/2014140.15140.33139.42139.6959,151
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center