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 (XYLD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 40.505 40.51 40.46 40.50 93,350
11th Dec 2025 (Thu) 40.475 40.49 40.465 40.49 63,602
10th Dec 2025 (Wed) 40.465 40.48 40.445 40.48 25,360
9th Dec 2025 (Tue) 40.435 40.45 40.43 40.44 28,163
8th Dec 2025 (Mon) 40.445 40.445 40.41 40.43 67,032
5th Dec 2025 (Fri) 40.42 40.43 40.41 40.44 45,825
4th Dec 2025 (Thu) 40.39 40.40 40.375 40.42 48,193
3rd Dec 2025 (Wed) 40.33 40.38 40.33 40.37 24,386
2nd Dec 2025 (Tue) 40.325 40.345 40.305 40.34 76,382
1st Dec 2025 (Mon) 40.27 40.33 40.265 40.30 32,526
28th Nov 2025 (Fri) 40.28 40.31 40.27 40.31 17,506
27th Nov 2025 (Thu) 40.21 40.255 40.19 40.25 28,395
26th Nov 2025 (Wed) 40.21 40.255 40.19 40.25 30,280
25th Nov 2025 (Tue) 40.03 40.165 39.93 40.14 122,456
24th Nov 2025 (Mon) 39.855 40.03 39.83 40.01 143,681
21st Nov 2025 (Fri) 39.90 40.245 39.61 40.08 82,134
20th Nov 2025 (Thu) 40.16 40.16 40.15 39.98 19,421
19th Nov 2025 (Wed) 39.83 40.01 39.82 39.98 115,680
18th Nov 2025 (Tue) 39.82 39.93 39.65 39.81 98,041
17th Nov 2025 (Mon) 39.96 40.035 39.82 39.95 41,479
14th Nov 2025 (Fri) 39.78 40.03 39.73 39.96 65,625
13th Nov 2025 (Thu) 40.05 40.06 39.91 39.94 64,109
12th Nov 2025 (Wed) 40.08 40.085 40.055 40.08 128,471
11th Nov 2025 (Tue) 40.035 40.07 40.02 40.07 55,712
10th Nov 2025 (Mon) 39.98 40.03 39.96 40.04 33,464
7th Nov 2025 (Fri) 39.72 39.835 39.56 39.83 40,129
6th Nov 2025 (Thu) 39.90 39.90 39.75 39.77 19,281
5th Nov 2025 (Wed) 39.83 39.94 39.83 39.90 27,647
4th Nov 2025 (Tue) 39.93 39.93 39.93 39.93 0
3rd Nov 2025 (Mon) 39.93 39.935 39.865 39.93 51,826
31st Oct 2025 (Fri) 39.92 39.92 39.82 39.83 49,895
30th Oct 2025 (Thu) 39.875 39.905 39.83 39.84 116,546
29th Oct 2025 (Wed) 39.91 39.91 39.855 39.89 58,579
28th Oct 2025 (Tue) 39.915 39.915 39.885 39.89 68,662
27th Oct 2025 (Mon) 39.88 39.89 39.865 39.90 31,085
24th Oct 2025 (Fri) 39.78 39.795 39.77 39.78 37,541
23rd Oct 2025 (Thu) 39.57 39.685 39.57 39.66 120,919
22nd Oct 2025 (Wed) 39.61 39.625 39.42 39.55 62,555
21st Oct 2025 (Tue) 39.61 39.655 39.585 39.62 135,997
20th Oct 2025 (Mon) 39.51 39.63 39.51 39.62 148,031
17th Oct 2025 (Fri) 39.40 39.76 39.40 39.77 129,062
16th Oct 2025 (Thu) 39.575 39.595 39.29 39.45 129,917
15th Oct 2025 (Wed) 39.55 39.58 39.30 39.50 111,047
14th Oct 2025 (Tue) 39.20 39.50 39.02 39.40 141,208
FTSE 100 Latest
Value9,649.03
Change-54.13