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
10th Jul 2026 (Fri) 27.47 27.7402 27.47 27.7402 0
9th Jul 2026 (Thu) 27.47 27.6363 27.47 27.6363 0
8th Jul 2026 (Wed) 27.47 27.47 27.47 27.4925 121
7th Jul 2026 (Tue) 27.55 27.55 27.5387 27.5387 0
6th Jul 2026 (Mon) 27.55 27.6312 27.55 27.6312 0
3rd Jul 2026 (Fri) 27.55 27.55 27.4628 27.4628 0
2nd Jul 2026 (Thu) 27.55 27.55 27.55 27.4628 15
1st Jul 2026 (Wed) 27.47 27.4937 27.47 27.4937 34
30th Jun 2026 (Tue) 27.47 27.47 27.47 27.5145 100
29th Jun 2026 (Mon) 27.641 27.641 27.3608 27.3608 8
26th Jun 2026 (Fri) 27.641 27.641 27.2733 27.2733 0
25th Jun 2026 (Thu) 27.641 27.641 27.2693 27.2693 1
24th Jun 2026 (Wed) 27.641 27.641 27.2929 27.2929 0
23rd Jun 2026 (Tue) 27.641 27.641 27.3594 27.3594 0
22nd Jun 2026 (Mon) 27.641 27.641 27.5972 27.5972 0
19th Jun 2026 (Fri) 27.641 27.641 27.64 27.64 0
18th Jun 2026 (Thu) 27.641 27.641 27.64 27.64 0
17th Jun 2026 (Wed) 27.641 27.7255 27.641 27.7255 75
16th Jun 2026 (Tue) 27.641 27.7004 27.641 27.7004 0
15th Jun 2026 (Mon) 27.641 27.641 27.641 27.6914 100
12th Jun 2026 (Fri) 27.49 27.6435 27.49 27.6435 0
11th Jun 2026 (Thu) 27.49 27.6048 27.49 27.6048 0
10th Jun 2026 (Wed) 27.49 27.49 27.49 27.4447 0
9th Jun 2026 (Tue) 27.629 27.629 27.48 27.5102 168
8th Jun 2026 (Mon) 27.58 27.58 27.5651 27.5651 59
5th Jun 2026 (Fri) 27.58 27.58 27.5178 27.5178 1
4th Jun 2026 (Thu) 27.58 27.58 27.58 27.6202 500
3rd Jun 2026 (Wed) 27.55 27.6058 27.55 27.6058 0
2nd Jun 2026 (Tue) 27.55 27.6199 27.55 27.6199 4
1st Jun 2026 (Mon) 27.55 27.6098 27.55 27.6098 14
29th May 2026 (Fri) 27.55 27.5721 27.55 27.5721 0
28th May 2026 (Thu) 27.55 27.5632 27.55 27.5632 0
27th May 2026 (Wed) 27.55 27.55 27.5269 27.5269 0
26th May 2026 (Tue) 27.55 27.559 27.55 27.524 400
25th May 2026 (Mon) 27.40 27.4846 27.40 27.4846 0
22nd May 2026 (Fri) 27.40 27.4846 27.40 27.4846 0
21st May 2026 (Thu) 27.40 27.40 27.40 27.4309 100
20th May 2026 (Wed) 27.37 27.39 27.37 27.38 726
19th May 2026 (Tue) 27.34 27.34 27.3248 27.3248 50
18th May 2026 (Mon) 27.34 27.34 27.34 27.34 265
15th May 2026 (Fri) 27.28 27.3482 27.28 27.3482 0
14th May 2026 (Thu) 27.28 27.4141 27.28 27.4141 0
13th May 2026 (Wed) 27.28 27.369 27.28 27.369 26
12th May 2026 (Tue) 27.28 27.3286 27.28 27.3286 190
11th May 2026 (Mon) 27.28 27.36 27.28 27.3136 201
FTSE 100 Latest
Value10,497.29
Change24.84