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
6th Feb 2026 (Fri) 27.09 27.12 27.09 27.2199 1,057
5th Feb 2026 (Thu) 27.14 27.14 26.8099 26.8099 0
4th Feb 2026 (Wed) 27.14 27.14 27.0573 27.0573 0
3rd Feb 2026 (Tue) 27.14 27.1648 27.14 27.1648 0
2nd Feb 2026 (Mon) 27.14 27.3551 27.14 27.3551 33
30th Jan 2026 (Fri) 27.14 27.14 27.131 27.27 400
29th Jan 2026 (Thu) 27.40 27.40 27.40 27.3191 0
28th Jan 2026 (Wed) 26.91 27.3653 26.91 27.3653 0
27th Jan 2026 (Tue) 26.91 27.3653 26.91 27.3653 13
26th Jan 2026 (Mon) 26.91 27.2682 26.91 27.2682 0
23rd Jan 2026 (Fri) 26.91 27.1483 26.91 27.1483 0
22nd Jan 2026 (Thu) 26.91 27.1483 26.91 27.1483 0
21st Jan 2026 (Wed) 26.91 27.0338 26.91 27.0338 0
20th Jan 2026 (Tue) 26.91 26.91 26.91 26.8336 15
19th Jan 2026 (Mon) 27.38 27.38 27.287 27.287 6
16th Jan 2026 (Fri) 27.38 27.38 27.287 27.287 6
15th Jan 2026 (Thu) 27.38 27.38 27.38 27.2659 1,100
14th Jan 2026 (Wed) 27.41 27.41 27.2057 27.2057 0
13th Jan 2026 (Tue) 27.41 27.41 27.41 27.41 118
12th Jan 2026 (Mon) 27.41 27.41 27.41 27.41 35
9th Jan 2026 (Fri) 27.32 27.3361 27.32 27.3361 4
8th Jan 2026 (Thu) 27.32 27.32 27.1888 27.1888 15
7th Jan 2026 (Wed) 27.32 27.32 27.32 27.1904 665
6th Jan 2026 (Tue) 26.979 27.2563 26.979 27.2563 167
5th Jan 2026 (Mon) 26.979 27.1418 26.979 27.1418 9
2nd Jan 2026 (Fri) 26.979 26.979 26.979 26.9587 111
1st Jan 2026 (Thu) 27.169 27.169 26.9671 26.9671 36
31st Dec 2025 (Wed) 27.169 27.169 26.9671 26.9671 36
30th Dec 2025 (Tue) 27.169 27.169 27.169 27.1127 383
29th Dec 2025 (Mon) 30.70 30.70 30.5586 30.5586 2
26th Dec 2025 (Fri) 30.70 30.70 30.70 30.70 204
25th Dec 2025 (Thu) 30.66 30.66 30.66 30.675 451
24th Dec 2025 (Wed) 30.66 30.66 30.66 30.675 451
23rd Dec 2025 (Tue) 30.56 30.56 30.56 30.5741 276
22nd Dec 2025 (Mon) 30.57 30.57 30.4768 30.4768 0
19th Dec 2025 (Fri) 30.57 30.57 30.3265 30.3265 35
18th Dec 2025 (Thu) 30.57 30.57 30.1112 30.1112 0
17th Dec 2025 (Wed) 30.57 30.57 29.8673 29.8673 0
16th Dec 2025 (Tue) 30.57 30.57 30.2381 30.2381 0
15th Dec 2025 (Mon) 30.57 30.57 30.2895 30.2895 0
12th Dec 2025 (Fri) 30.57 30.57 30.37 30.37 0
11th Dec 2025 (Thu) 30.57 30.66 30.57 30.6303 600
10th Dec 2025 (Wed) 30.341 30.5902 30.341 30.5902 15
9th Dec 2025 (Tue) 30.341 30.3783 30.341 30.3783 0
8th Dec 2025 (Mon) 30.341 30.341 30.341 30.3606 291
FTSE 100 Latest
Value10,369.75
Change60.53