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
28th Sep 2026 (Mon) 27.95 27.95 27.95 27.95 1
25th Sep 2026 (Fri) 27.95 28.0737 27.95 28.0737 0
24th Sep 2026 (Thu) 27.95 27.95 27.95 27.97 100
23rd Sep 2026 (Wed) 28.05 28.05 28.05 27.9818 100
22nd Sep 2026 (Tue) 27.82 28.1286 27.82 28.1286 0
21st Sep 2026 (Mon) 27.82 28.135 27.82 28.135 0
18th Sep 2026 (Fri) 27.82 27.82 27.82 27.8161 100
17th Sep 2026 (Thu) 27.66 27.8241 27.66 27.8241 0
16th Sep 2026 (Wed) 27.66 27.66 27.5025 27.5025 0
15th Sep 2026 (Tue) 27.66 27.67 27.66 27.613 500
14th Sep 2026 (Mon) 27.90 27.90 27.7591 27.7591 0
11th Sep 2026 (Fri) 27.90 27.90 27.888 27.888 0
10th Sep 2026 (Thu) 27.90 27.90 27.655 27.655 0
9th Sep 2026 (Wed) 27.90 27.90 27.80 27.85 1,100
8th Sep 2026 (Tue) 28.03 28.04 27.94 27.9419 2,439
7th Sep 2026 (Mon) 27.82 28.0971 27.82 28.0971 3
4th Sep 2026 (Fri) 27.82 28.0971 27.82 28.0971 3
3rd Sep 2026 (Thu) 27.82 28.2217 27.82 28.2217 0
2nd Sep 2026 (Wed) 27.82 27.9158 27.82 27.9158 1
1st Sep 2026 (Tue) 27.82 27.82 27.82 27.7879 100
31st Aug 2026 (Mon) 28.249 28.249 28.002 28.002 0
28th Aug 2026 (Fri) 28.249 28.249 28.249 28.0887 312
27th Aug 2026 (Thu) 27.94 28.1451 27.94 28.1451 0
26th Aug 2026 (Wed) 27.94 27.9725 27.94 27.9725 79
25th Aug 2026 (Tue) 27.94 27.9757 27.94 27.9757 0
24th Aug 2026 (Mon) 27.94 27.94 27.8984 27.8984 1
21st Aug 2026 (Fri) 27.94 27.94 27.94 27.9781 200
20th Aug 2026 (Thu) 27.359 27.8787 27.359 27.8787 26
19th Aug 2026 (Wed) 27.359 28.0791 27.359 28.0791 0
18th Aug 2026 (Tue) 27.359 28.0795 27.359 28.0795 3
17th Aug 2026 (Mon) 27.359 28.2361 27.359 28.2361 0
14th Aug 2026 (Fri) 27.359 28.3467 27.359 28.3467 1
13th Aug 2026 (Thu) 27.359 28.4024 27.359 28.4024 0
12th Aug 2026 (Wed) 27.359 28.2337 27.359 28.2337 0
11th Aug 2026 (Tue) 27.359 28.1606 27.359 28.1606 0
10th Aug 2026 (Mon) 27.359 28.2329 27.359 28.2329 0
7th Aug 2026 (Fri) 27.359 28.2511 27.359 28.2511 19
6th Aug 2026 (Thu) 27.359 28.1052 27.359 28.1052 0
5th Aug 2026 (Wed) 27.359 28.2139 27.359 28.2139 0
4th Aug 2026 (Tue) 27.359 28.19 27.359 28.19 0
3rd Aug 2026 (Mon) 27.359 27.7552 27.359 27.7552 5
31st Jul 2026 (Fri) 27.359 27.43 27.359 27.40 1,100
30th Jul 2026 (Thu) 27.38 27.38 27.35 27.35 0
29th Jul 2026 (Wed) 27.38 27.38 27.0063 27.0063 0
FTSE 100 Latest
Value10,684.88
Change-10.37