$134.81 -0.19 (%) Guggenheim Shs Russell Top 50 Mega Cap ETF - NYSEARCA

Sep. 3, 2015 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLG historical data

Date Open High Low Close Volume
9/2/2015134.59135.00132.87135.0016,614
9/1/2015135.04135.04131.90132.2313,831
8/31/2015136.63137.26136.07136.4011,235
8/28/2015137.24137.62136.99137.3458,494
8/27/2015136.70137.74135.00137.7434,942
8/26/2015133.57134.80130.03134.7429,986
8/25/2015131.79135.85128.84128.8446,967
8/24/2015134.64135.0368.05130.4974,535
8/21/2015139.70139.80135.89136.0072,252
8/20/2015142.53142.53141.11141.297,706
8/19/2015144.22144.80143.21144.146,943
8/18/2015144.96145.20144.70144.873,152
8/17/2015144.38145.21144.38145.133,729
8/14/2015143.82144.57143.82144.499,082
8/13/2015144.44144.77143.76144.318,611
8/12/2015142.87144.30141.95144.2115,404
8/11/2015144.81144.81143.59143.699,351
8/10/2015144.61145.50144.61145.3185,243
8/7/2015144.22144.22143.19143.643,925
8/6/2015145.37145.37144.06144.087,848
8/5/2015145.66146.38145.36145.697,780
8/4/2015145.47145.71144.86145.026,403
8/3/2015145.96146.21144.96145.6420,737
7/31/2015146.98146.98146.02146.1813,076
7/30/2015146.12146.75145.93146.671,954
7/29/2015145.97146.93145.97146.766,311
7/28/2015144.56145.95144.43145.807,704
7/27/2015144.23144.71143.89144.1915,055
7/24/2015146.84146.84144.77144.925,269
7/23/2015146.81147.28146.10146.2569,693
7/22/2015146.75147.42146.75147.2051,493
7/21/2015148.53148.53147.78148.0291,284
7/20/2015148.58149.09148.38148.774,403
7/17/2015147.97148.29147.74148.2916,091
7/16/2015146.80147.29146.79147.299,613
7/15/2015145.70146.15145.61145.8519,975
7/14/2015144.54145.71144.54145.524,007
7/13/2015143.94144.67143.94144.679,345
7/10/2015142.71143.03142.33142.978,723
7/9/2015143.00143.00140.90141.363,739
7/8/2015141.60141.79140.67140.678,390
7/7/2015142.25142.62140.40142.626,107
7/6/2015141.23142.43141.23141.9921,651
7/2/2015142.76142.92142.07142.457,229
7/1/2015142.65142.87141.92142.366,314
6/30/2015142.33142.33141.08141.507,887
6/29/2015142.85143.08141.31141.3111,231
6/26/2015144.29144.29143.71144.102,145
6/25/2015145.21145.21144.22144.225,343
6/24/2015145.33145.76144.81144.929,731
6/23/2015145.40145.65145.28145.4911,394
6/22/2015145.19145.67145.17145.209,416
6/19/2015144.72145.05144.27144.7120,807
6/18/2015144.91146.29144.91146.0621,883
6/17/2015144.53145.01143.97144.6014,167
6/16/2015143.44144.44143.37144.374,718
6/15/2015143.36143.64142.85143.5311,940
6/12/2015144.88144.88144.12144.359,131
6/11/2015145.64145.80145.29145.305,029
6/10/2015144.59145.45144.59145.225,047
6/9/2015142.94143.89142.83143.3227,573
6/8/2015143.86143.99143.27143.378,042
6/5/2015144.22144.93144.09144.095,014
6/4/2015145.31145.90144.47144.6926,629
6/3/2015145.91146.42145.75145.879,068
6/2/2015145.04145.94144.70145.367,131
6/1/2015145.78145.96145.20145.3014,374
5/29/2015145.74145.91145.14145.449,716
5/28/2015146.09146.27145.76146.278,199
5/27/2015145.24146.44145.24146.397,280
5/26/2015146.28146.28144.69145.016,467
5/22/2015146.70146.91146.61146.815,914
5/21/2015146.53147.22146.53146.9819,655
5/20/2015146.99147.08146.40146.626,625
5/19/2015146.86146.94146.58146.865,725
5/18/2015146.27146.92146.18146.539,440
5/15/2015146.58146.58146.04146.265,060
5/14/2015145.37146.35145.37146.318,074
5/13/2015145.06145.11144.50144.5116,365
5/12/2015144.16144.87143.85144.507,485
5/11/2015145.76145.80144.87144.895,713
5/8/2015145.52145.89145.39145.895,469
5/7/2015143.00143.99142.98143.6623,434
5/6/2015144.30144.30142.42143.019,868
5/5/2015145.08145.13143.88143.9011,068
5/4/2015145.78146.02145.54145.5410,270
5/1/2015144.25144.93144.13144.836,679
4/30/2015144.73144.87143.31143.6610,586
4/29/2015144.91145.56144.57145.1811,064
4/28/2015145.35145.74144.44145.688,684
4/27/2015145.74145.99144.90144.906,563
4/24/2015145.21145.57144.93145.335,166
4/23/2015143.91144.88143.73144.475,591
4/22/2015143.45144.21142.92144.0112,670
4/21/2015143.86143.86143.05143.194,990
4/20/2015142.56143.62142.56143.318,537
4/17/2015142.79142.79141.26141.697,933
4/16/2015143.18143.95143.18143.356,512
4/15/2015143.05143.86143.05143.665,167
4/14/2015142.59142.88141.82142.6816,300
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!