Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Global X S&p 50 (XCLR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 28.42 28.4705 28.42 28.4705 0
17th Jul 2025 (Thu) 28.42 28.5105 28.42 28.5105 0
16th Jul 2025 (Wed) 28.42 28.42 28.3672 28.3672 0
15th Jul 2025 (Tue) 28.42 28.42 28.3128 28.3128 1
14th Jul 2025 (Mon) 28.42 28.42 28.42 28.3725 0
11th Jul 2025 (Fri) 28.24 28.3353 28.24 28.3353 0
10th Jul 2025 (Thu) 28.24 28.3866 28.24 28.3866 0
9th Jul 2025 (Wed) 28.24 28.3253 28.24 28.3253 0
8th Jul 2025 (Tue) 28.24 28.24 28.24 28.2154 100
7th Jul 2025 (Mon) 28.05 28.2267 28.05 28.2267 6
4th Jul 2025 (Fri) 28.05 28.4063 28.05 28.4063 0
3rd Jul 2025 (Thu) 28.05 28.4063 28.05 28.4063 0
2nd Jul 2025 (Wed) 28.05 28.2094 28.05 28.2094 0
1st Jul 2025 (Tue) 28.05 28.05 28.05 28.1651 2
30th Jun 2025 (Mon) 28.05 28.05 28.05 28.2218 240
27th Jun 2025 (Fri) 27.73 28.0178 27.73 28.0178 0
26th Jun 2025 (Thu) 27.73 28.035 27.73 28.035 43
25th Jun 2025 (Wed) 27.73 27.9025 27.73 27.9025 0
24th Jun 2025 (Tue) 27.73 27.9264 27.73 27.9264 0
23rd Jun 2025 (Mon) 27.73 27.7484 27.73 27.7484 20
20th Jun 2025 (Fri) 27.73 27.73 27.5522 27.5522 1
19th Jun 2025 (Thu) 27.73 27.73 27.6299 27.6299 0
18th Jun 2025 (Wed) 27.73 27.73 27.6299 27.6299 0
17th Jun 2025 (Tue) 27.73 27.73 27.6688 27.6688 0
16th Jun 2025 (Mon) 27.73 27.8191 27.73 27.8191 0
13th Jun 2025 (Fri) 27.73 27.73 27.543 27.543 0
12th Jun 2025 (Thu) 27.73 27.8534 27.73 27.8534 1
11th Jun 2025 (Wed) 27.73 27.7634 27.73 27.7634 0
10th Jun 2025 (Tue) 27.73 27.73 27.73 27.8258 60
9th Jun 2025 (Mon) 27.63 27.63 27.63 27.7414 2,264
6th Jun 2025 (Fri) 27.46 27.6964 27.46 27.6964 22
5th Jun 2025 (Thu) 27.46 27.46 27.3891 27.3891 0
4th Jun 2025 (Wed) 27.46 27.5607 27.46 27.5607 6
3rd Jun 2025 (Tue) 27.46 27.46 27.46 27.5437 203
2nd Jun 2025 (Mon) 27.31 27.3707 27.31 27.3707 0
30th May 2025 (Fri) 27.31 27.31 27.286 27.286 0
29th May 2025 (Thu) 27.31 27.31 27.2543 27.2543 10
28th May 2025 (Wed) 27.31 27.32 27.309 27.32 1,001
27th May 2025 (Tue) 26.8784 26.8784 26.8784 26.8784 0
26th May 2025 (Mon) 26.8784 26.8784 26.8784 26.8784 0
24th May 2025 (Sat) 27.025 27.025 26.8784 26.8784 0
23rd May 2025 (Fri) 27.025 27.025 27.025 27.025 0
22nd May 2025 (Thu) 26.97 26.97 26.97 26.97 0
21st May 2025 (Wed) 27.3583 27.3583 27.3583 27.3583 0
20th May 2025 (Tue) 27.4498 27.4498 27.4498 27.4498 0
19th May 2025 (Mon) 27.3837 27.3837 27.3837 27.3837 0
FTSE 100 Latest
Value8,992.12
Change19.48