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
3rd Apr 2026 (Fri) 39.04 39.39 38.99 39.37 12,755
2nd Apr 2026 (Thu) 39.04 39.39 38.99 39.37 12,755
1st Apr 2026 (Wed) 39.26 39.41 39.24 39.31 29,644
31st Mar 2026 (Tue) 38.71 39.18 38.66 39.13 124,415
30th Mar 2026 (Mon) 38.66 38.66 38.22 38.36 45,813
27th Mar 2026 (Fri) 38.69 38.69 38.32 38.36 71,468
26th Mar 2026 (Thu) 38.99 39.09 38.78 38.78 82,130
25th Mar 2026 (Wed) 39.22 39.22 39.07 39.15 114,936
24th Mar 2026 (Tue) 38.905 39.115 38.895 39.01 52,248
23rd Mar 2026 (Mon) 39.10 39.27 39.00 39.06 64,706
20th Mar 2026 (Fri) 39.49 39.56 39.05 39.19 103,110
19th Mar 2026 (Thu) 39.49 39.82 39.41 39.64 87,547
18th Mar 2026 (Wed) 40.20 40.24 39.76 39.76 79,614
17th Mar 2026 (Tue) 40.50 40.53 40.29 40.32 35,962
16th Mar 2026 (Mon) 40.19 40.37 40.11 40.23 80,085
13th Mar 2026 (Fri) 40.22 40.335 39.75 39.79 336,241
12th Mar 2026 (Thu) 40.26 40.275 39.995 40.00 131,098
11th Mar 2026 (Wed) 40.58 40.65 40.37 40.51 246,793
10th Mar 2026 (Tue) 40.55 40.79 40.41 40.49 133,282
9th Mar 2026 (Mon) 39.95 40.57 39.73 40.50 109,583
6th Mar 2026 (Fri) 40.20 40.36 40.05 40.18 684,238
5th Mar 2026 (Thu) 40.69 40.77 40.34 40.63 70,903
4th Mar 2026 (Wed) 40.605 40.81 40.51 40.76 76,522
3rd Mar 2026 (Tue) 40.25 40.60 40.02 40.52 178,725
2nd Mar 2026 (Mon) 40.41 40.81 40.41 40.74 388,939
27th Feb 2026 (Fri) 40.62 40.74 40.55 40.73 220,535
26th Feb 2026 (Thu) 40.70 40.825 40.66 40.85 44,737
25th Feb 2026 (Wed) 40.71 40.91 40.71 40.91 0
24th Feb 2026 (Tue) 40.71 40.71 40.69 40.69 0
23rd Feb 2026 (Mon) 40.71 40.74 40.41 40.53 171,804
20th Feb 2026 (Fri) 40.78 41.10 40.76 41.06 114,344
19th Feb 2026 (Thu) 40.765 40.89 40.65 40.83 92,429
18th Feb 2026 (Wed) 40.78 41.01 40.71 40.90 61,399
17th Feb 2026 (Tue) 40.54 40.78 40.295 40.70 82,003
16th Feb 2026 (Mon) 40.55 40.78 40.35 40.61 110,195
13th Feb 2026 (Fri) 40.55 40.78 40.35 40.61 110,195
12th Feb 2026 (Thu) 41.005 41.05 40.50 40.49 72,403
11th Feb 2026 (Wed) 41.055 41.06 40.82 40.95 31,641
10th Feb 2026 (Tue) 40.98 41.015 40.91 40.92 47,311
9th Feb 2026 (Mon) 40.76 40.995 40.73 40.94 89,167
6th Feb 2026 (Fri) 40.43 40.86 40.43 40.80 46,437
FTSE 100 Latest
Value10,436.29
Change71.50