$152.72 -0.29 (%) Guggenheim Shs S&P 500 Top 50 ETF -

Sep. 29, 2016 | 12:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLG historical data

Date Open High Low Close Volume
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
7/14/2016152.23152.66152.16152.3828,574
7/13/2016151.74151.76151.43151.5612,333
7/12/2016151.97151.97151.25151.5628,739
7/11/2016150.95151.23150.55150.7736,277
7/8/2016149.06150.40149.06150.3413,421
7/7/2016148.92148.98147.88148.406,597
7/6/2016146.78148.61146.78148.6010,905
7/5/2016147.90147.90147.05147.5828,070
7/1/2016147.98148.55147.98148.2530,724
6/30/2016146.61147.91146.16147.6425,625
6/29/2016145.02146.25145.02146.1013,012
6/28/2016142.94143.98142.67143.9822,152
6/27/2016142.22142.22140.88141.5054,241
6/24/2016145.08145.68142.86143.4566,386
6/23/2016147.24148.09147.06148.099,348
6/22/2016146.92147.40146.35146.355,238
6/21/2016146.32146.80146.21146.606,904
6/20/2016147.09147.09146.00146.0614,632
6/17/2016146.23146.23144.89145.377,398
6/16/2016146.09147.16145.16147.1631,214
6/15/2016147.40147.40146.42146.495,404
6/14/2016147.17147.17146.07146.899,738
6/13/2016147.22147.96146.95146.9510,102
6/10/2016148.26148.58147.72148.189,742
6/9/2016148.67149.32148.67149.248,306
6/8/2016149.20149.51149.01149.4432,497
6/7/2016148.92149.45148.89149.0231,663
6/6/2016148.25149.12148.25148.927,475
6/3/2016147.84148.46147.34148.467,713
6/2/2016147.72148.55147.48148.556,300
6/1/2016147.85148.42147.47148.2410,037
5/31/2016148.50148.69147.70148.4123,669
5/27/2016148.45148.45148.11148.448,491
5/26/2016147.88148.07147.60147.9510,040
5/25/2016147.05148.18147.05147.9639,888
5/24/2016145.51146.86145.51146.5813,085
5/23/2016145.33145.33144.63144.7231,131
5/20/2016145.02145.55144.84145.1014,511
5/19/2016144.23144.39143.37144.3629,290
5/18/2016144.11145.51143.83144.8226,723
5/17/2016145.58145.84144.11144.5115,488
5/16/2016144.82146.43144.82146.0839,761
5/13/2016145.99145.99144.58144.6321,128
5/12/2016146.16146.36145.11145.8712,026
5/11/2016146.58147.25145.96145.969,631
5/10/2016146.10147.15146.10147.1512,374
5/9/2016145.28145.56145.16145.239,898
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center