$154.57 0.00 (%) Guggenheim Shs S&P 500 Top 50 ETF - NYSE ARCA

Dec. 6, 2016 | 04:00 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
12/6/2016154.56154.57154.03154.579,148
12/5/2016153.91154.27153.89154.089,964
12/2/2016153.16153.54152.94153.028,184
12/1/2016154.03154.03152.91153.2214,231
11/30/2016154.86155.02153.99153.9910,299
11/29/2016154.33154.87154.33154.505,766
11/28/2016154.42154.79154.14154.167,149
11/25/2016154.47154.70154.43154.706,311
11/23/2016153.69154.11153.67154.0515,947
11/21/2016153.94153.98153.28153.988,961
11/18/2016153.37153.37152.75152.874,428
11/17/2016153.07153.34152.91153.337,602
11/16/2016152.64152.74152.46152.7415,353
11/15/2016151.70152.67151.50152.677,328
11/14/2016152.92152.92151.08151.4610,899
11/11/2016152.00152.35151.53152.1765,564
11/10/2016153.47153.47151.84152.586,695
11/9/2016150.27153.00150.27152.6616,414
11/8/2016149.92151.27149.76150.815,077
11/7/2016148.77150.27148.77150.2739,678
11/4/2016147.36147.83147.02147.036,341
11/3/2016148.74148.74147.23147.448,263
11/2/2016148.89149.24147.91148.2911,563
11/1/2016150.25150.25148.43149.327,586
10/31/2016150.52150.64150.04150.0423,747
10/28/2016150.60151.40150.00150.3313,990
10/27/2016151.90151.98151.22151.226,189
10/26/2016151.04151.89151.04151.4422,281
10/25/2016151.95152.16151.71151.879,852
10/24/2016152.08152.08151.72151.965,337
10/21/2016150.69151.26150.65151.1415,587
10/20/2016151.30151.34151.02151.1430,222
10/19/2016151.70151.86151.61151.635,296
10/18/2016151.83151.88151.53151.538,665
10/17/2016151.11151.11150.62150.843,515
10/14/2016151.89151.89151.26151.354,892
10/13/2016150.58151.43150.05151.0444,893
10/12/2016151.44151.97151.40151.6713,479
10/11/2016152.47152.47151.00151.4414,323
10/10/2016153.24153.34153.08153.208,769
10/7/2016152.75152.75151.70152.488,354
10/6/2016152.70152.70152.04152.5714,703
10/5/2016152.30152.71152.30152.537,988
10/4/2016152.64152.68151.55151.8619,126
10/3/2016152.32152.42151.85152.3325,748
9/30/2016152.19153.16152.19152.7714,277
9/29/2016152.84152.96151.24151.7216,655
9/28/2016152.18153.01152.13153.013,395
9/27/2016151.21152.40151.21152.286,923
9/26/2016151.99151.99151.13151.226,073
9/23/2016153.12153.15152.78152.958,982
9/22/2016153.39153.70153.33153.598,302
9/21/2016151.86152.44151.45152.444,769
9/20/2016151.78151.79151.41151.4730,454
9/19/2016151.87152.13151.07151.136,386
9/16/2016151.55151.61150.84151.466,508
9/15/2016151.26153.15151.26152.787,167
9/14/2016152.18152.18150.94151.047,775
9/13/2016151.46151.46150.64151.349,973
9/12/2016150.05153.19150.03153.0212,429
9/9/2016153.05153.17150.82150.8227,777
9/8/2016154.09154.26153.98154.192,614
9/7/2016154.73154.73154.13154.504,143
9/6/2016154.42154.57154.05154.517,127
9/2/2016154.00154.25153.65154.095,154
9/1/2016153.45153.54152.71153.255,570
8/31/2016153.36153.50152.88153.409,823
8/30/2016153.78153.91153.30153.6612,811
8/29/2016153.30154.13153.30153.939,399
8/26/2016153.32153.98152.78153.218,414
8/25/2016153.24153.55153.03153.183,568
8/24/2016154.03154.18153.23153.3121,651
8/23/2016154.40154.68154.19154.258,306
8/22/2016153.77154.19153.46154.0010,228
8/19/2016154.01154.07153.64153.998,301
8/18/2016154.39154.50154.14154.4113,081
8/17/2016153.99154.42153.53154.424,609
8/16/2016154.25154.46154.21154.246,111
8/15/2016154.69154.92154.69154.836,007
8/12/2016154.30154.41154.18154.3332,874
8/11/2016154.45154.76154.27154.7217,363
8/10/2016154.47154.54153.71153.925,039
8/9/2016154.24154.66154.24154.434,422
8/8/2016154.82154.82153.89154.185,797
8/5/2016153.64154.32153.64154.326,105
8/4/2016152.97153.32152.96153.226,900
8/3/2016152.63152.87152.56152.872,433
8/2/2016153.43153.43152.21152.787,191
8/1/2016153.31153.68153.10153.476,419
7/29/2016153.14153.68153.08153.5210,416
7/28/2016152.79153.09152.41153.093,982
7/27/2016152.82153.09152.39152.728,421
7/26/2016152.36152.36151.83152.133,400
7/25/2016153.31153.31152.40152.675,893
7/22/2016153.24153.37152.91153.375,676
7/21/2016153.79153.79152.61152.967,774
7/20/2016153.19153.68153.19153.5411,036
7/19/2016152.49152.71152.49152.696,030
7/18/2016152.42152.86152.42152.755,735
7/15/2016152.76152.93151.84152.2410,637
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center