$144.50 -0.81 (%) Guggenheim Shs S&P 500 Top 50 ETF -

May. 4, 2016 | 12:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLG historical data

Date Open High Low Close Volume
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
3/31/2016145.90146.02145.27145.3410,312
3/30/2016145.82146.32145.63145.8116,983
3/29/2016143.46145.16143.19145.1631,575
3/28/2016144.16144.27143.79143.8314,153
3/24/2016142.83143.84142.83143.8221,178
3/23/2016144.29144.52143.72143.8710,634
3/22/2016143.89145.02143.89144.5510,805
3/21/2016143.75144.65143.75144.4711,196
3/18/2016144.54144.54143.63143.9535,500
3/17/2016143.44144.94143.44144.6012,301
3/16/2016143.31144.17142.87143.7716,530
3/15/2016142.34143.36142.34143.3620,923
3/14/2016143.01143.62142.79143.2612,941
3/11/2016142.75143.38142.43143.3728,430
3/10/2016142.03142.41140.21141.3811,749
3/9/2016141.11141.63141.04141.4910,156
3/8/2016141.08141.65140.68140.7511,708
3/7/2016141.31142.14141.06141.7726,249
3/4/2016141.77142.40141.27141.8125,339
3/3/2016141.40141.58140.66141.5819,851
3/2/2016140.51141.39140.40141.3926,478
3/1/2016138.12140.83138.07140.8331,469
2/29/2016138.63139.33137.39137.3923,488
2/26/2016140.00140.00138.68138.6837,624
2/25/2016138.46139.24137.65139.1873,561
2/24/2016136.08137.92135.13137.7216,554
2/23/2016138.73138.86137.15137.1540,084
2/22/2016138.65139.34138.65139.0523,808
2/19/2016136.93137.36136.44137.2211,905
2/18/2016138.36138.36137.12137.1739,621
2/17/2016137.18138.31136.60138.0121,083
2/16/2016135.62136.16134.87136.0723,519
2/12/2016133.13134.12132.47134.07106,053
2/11/2016130.91132.29130.63131.6522,333
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center