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
6th Feb 2026 (Fri) 40.43 40.86 40.43 40.80 46,437
5th Feb 2026 (Thu) 40.30 40.44 40.12 40.21 26,910
4th Feb 2026 (Wed) 40.72 40.76 40.38 40.57 100,257
3rd Feb 2026 (Tue) 40.90 40.92 40.485 40.71 70,683
2nd Feb 2026 (Mon) 40.70 40.92 40.68 40.89 90,874
30th Jan 2026 (Fri) 40.725 40.80 40.60 40.74 66,820
29th Jan 2026 (Thu) 40.82 40.82 40.45 40.78 48,166
28th Jan 2026 (Wed) 40.84 40.84 40.76 40.80 65,280
27th Jan 2026 (Tue) 40.77 40.82 40.76 40.80 82,608
26th Jan 2026 (Mon) 40.64 40.76 40.64 40.73 51,922
23rd Jan 2026 (Fri) 40.585 40.65 40.54 40.62 142,199
22nd Jan 2026 (Thu) 40.59 40.635 40.50 40.59 146,299
21st Jan 2026 (Wed) 40.22 40.51 40.13 40.42 109,504
20th Jan 2026 (Tue) 40.19 40.35 40.04 40.10 119,954
19th Jan 2026 (Mon) 41.035 41.06 40.84 40.91 34,248
16th Jan 2026 (Fri) 41.035 41.06 40.84 40.91 34,248
15th Jan 2026 (Thu) 41.01 41.015 41.005 41.02 31,064
14th Jan 2026 (Wed) 40.98 41.00 40.96 41.00 135,803
13th Jan 2026 (Tue) 40.995 40.995 40.975 40.99 71,779
12th Jan 2026 (Mon) 40.96 40.99 40.96 40.99 19,241
9th Jan 2026 (Fri) 40.93 40.97 40.92 40.97 24,176
8th Jan 2026 (Thu) 40.88 40.905 40.86 40.88 67,925
7th Jan 2026 (Wed) 40.90 40.925 40.875 40.87 135,332
6th Jan 2026 (Tue) 40.85 40.90 40.85 40.88 155,816
5th Jan 2026 (Mon) 40.81 40.85 40.80 40.84 200,409
2nd Jan 2026 (Fri) 40.75 40.77 40.63 40.72 144,191
1st Jan 2026 (Thu) 40.75 40.76 40.64 40.63 187,896
31st Dec 2025 (Wed) 40.75 40.76 40.64 40.63 187,896
30th Dec 2025 (Tue) 40.74 40.755 40.73 40.74 223,205
29th Dec 2025 (Mon) 40.71 40.75 40.71 40.74 108,855
26th Dec 2025 (Fri) 40.74 40.76 40.73 40.75 55,769
25th Dec 2025 (Thu) 40.68 40.725 40.68 40.73 57,073
24th Dec 2025 (Wed) 40.68 40.725 40.68 40.73 57,073
23rd Dec 2025 (Tue) 40.58 40.68 40.58 40.67 68,554
22nd Dec 2025 (Mon) 40.56 40.615 40.555 40.59 229,430
19th Dec 2025 (Fri) 40.59 40.80 40.59 40.79 130,092
18th Dec 2025 (Thu) 40.52 40.53 40.51 40.53 26,779
17th Dec 2025 (Wed) 40.515 40.52 40.495 40.50 54,267
16th Dec 2025 (Tue) 40.50 40.52 40.50 40.52 99,060
15th Dec 2025 (Mon) 40.505 40.51 40.49 40.50 116,692
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
FTSE 100 Latest
Value10,369.75
Change60.53