MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XLG — Invesco S&P 500 Top 50 ETF
NYSE ArcaInvesco S&P 500 Top 50 ETF
$64.49
-0.58(-0.89%)
- O
- 64.90
- H
- 65.02
- L
- 64.22
- V
- 2.72M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$64.49
Period Return+41.36%
Period High$65.26
Period Low$44.69
Avg Daily Volume2.36M
Total Trading Days365
XLG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $64.90 | $65.02 | $64.22 | $64.49 | $-0.58 | -0.89% | 2,721,986 | $64.55 | $64.22 $65.02 |
| Oct 7, 2026 | $64.81 | $65.11 | $64.61 | $65.07 | +$0.03 | +0.05% | 933,160 | $64.93 | $64.61 $65.11 |
| Oct 6, 2026 | $65.05 | $65.26 | $64.89 | $65.04 | +$0.34 | +0.53% | 740,904 | $65.13 | $64.89 $65.26 |
| Oct 5, 2026 | $64.27 | $64.87 | $64.25 | $64.70 | +$0.45 | +0.70% | 767,671 | $64.55 | $64.25 $64.87 |
| Oct 2, 2026 | $64.36 | $64.58 | $64.06 | $64.25 | +$0.63 | +0.99% | 737,348 | $64.28 | $64.06 $64.58 |
| Oct 1, 2026 | $63.80 | $63.89 | $63.21 | $63.62 | +$0.01 | +0.02% | 955,128 | $63.57 | $63.21 $63.89 |
| Sep 30, 2026 | $63.79 | $64.26 | $63.57 | $63.61 | +$0.02 | +0.03% | 1,223,102 | $63.96 | $63.57 $64.26 |
| Sep 29, 2026 | $63.99 | $63.99 | $63.50 | $63.59 | $-0.16 | -0.25% | 832,544 | $63.65 | $63.50 $63.99 |
| Sep 28, 2026 | $64.08 | $64.16 | $63.61 | $63.75 | $-0.55 | -0.86% | 942,406 | $63.89 | $63.61 $64.16 |
| Sep 25, 2026 | $64.07 | $64.37 | $63.83 | $64.30 | +$0.38 | +0.59% | 957,499 | $64.18 | $63.83 $64.37 |
| Sep 24, 2026 | $63.39 | $64.01 | $63.37 | $63.92 | +$0.08 | +0.13% | 1,435,056 | $63.79 | $63.37 $64.01 |
| Sep 23, 2026 | $64.44 | $64.44 | $63.64 | $63.84 | $-0.60 | -0.93% | 1,053,814 | $63.88 | $63.64 $64.44 |
| Sep 22, 2026 | $64.34 | $64.58 | $64.34 | $64.44 | +$0.03 | +0.05% | 957,559 | $64.47 | $64.34 $64.58 |
| Sep 21, 2026 | $63.53 | $64.54 | $63.50 | $64.41 | +$1.22 | +1.93% | 855,272 | $64.20 | $63.50 $64.54 |
| Sep 18, 2026 | $63.17 | $63.25 | $62.84 | $63.19 | +$0.22 | +0.35% | 842,821 | $63.05 | $62.84 $63.25 |
| Sep 17, 2026 | $62.89 | $63.06 | $62.67 | $62.97 | +$0.95 | +1.53% | 725,218 | $62.90 | $62.67 $63.06 |
| Sep 16, 2026 | $62.42 | $62.61 | $61.67 | $62.02 | $-0.20 | -0.32% | 888,693 | $62.27 | $61.67 $62.61 |
| Sep 15, 2026 | $62.44 | $62.51 | $62.08 | $62.22 | $-0.25 | -0.40% | 1,484,539 | $62.16 | $62.08 $62.51 |
| Sep 14, 2026 | $62.34 | $62.73 | $62.18 | $62.47 | $-0.43 | -0.68% | 902,284 | $62.50 | $62.18 $62.73 |
| Sep 11, 2026 | $62.97 | $63.20 | $62.85 | $62.90 | +$0.51 | +0.82% | 783,605 | $63.02 | $62.85 $63.20 |
| Sep 10, 2026 | $62.30 | $62.51 | $62.14 | $62.39 | $-0.33 | -0.53% | 673,622 | $62.36 | $62.14 $62.51 |
| Sep 9, 2026 | $62.72 | $62.79 | $62.45 | $62.72 | $-0.15 | -0.24% | 742,188 | $62.69 | $62.45 $62.79 |
| Sep 8, 2026 | $63.06 | $63.14 | $62.76 | $62.87 | $-0.17 | -0.27% | 555,025 | $62.90 | $62.76 $63.14 |
| Sep 4, 2026 | $63.35 | $63.41 | $62.91 | $63.04 | $-0.25 | -0.40% | 560,439 | $63.05 | $62.91 $63.41 |
| Sep 3, 2026 | $62.69 | $63.42 | $62.69 | $63.29 | +$0.76 | +1.22% | 7,060,735 | $63.34 | $62.69 $63.42 |
| Sep 2, 2026 | $62.24 | $62.69 | $62.18 | $62.53 | +$0.40 | +0.64% | 466,100 | $62.50 | $62.18 $62.69 |
| Sep 1, 2026 | $61.96 | $62.46 | $61.79 | $62.13 | $-0.36 | -0.58% | 674,596 | $62.16 | $61.79 $62.46 |
| Aug 31, 2026 | $62.55 | $62.57 | $62.27 | $62.49 | $-0.15 | -0.24% | 633,002 | $62.40 | $62.27 $62.57 |
| Aug 28, 2026 | $62.73 | $63.25 | $62.52 | $62.64 | $-0.02 | -0.03% | 701,257 | $62.77 | $62.52 $63.25 |
| Aug 27, 2026 | $62.31 | $62.75 | $62.16 | $62.66 | +$0.66 | +1.06% | 668,145 | $62.53 | $62.16 $62.75 |