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
10th Jul 2026 (Fri) 41.14 41.21 41.07 41.22 33,628
9th Jul 2026 (Thu) 40.98 41.13 40.94 41.14 21,187
8th Jul 2026 (Wed) 40.85 40.95 40.74 40.94 27,308
7th Jul 2026 (Tue) 41.04 41.04 40.915 41.00 2,217
6th Jul 2026 (Mon) 40.98 41.075 40.95 41.06 21,841
3rd Jul 2026 (Fri) 40.93 40.93 40.84 40.84 0
2nd Jul 2026 (Thu) 40.93 40.97 40.69 40.84 9,155
1st Jul 2026 (Wed) 40.78 40.90 40.70 40.83 6,874
30th Jun 2026 (Tue) 40.61 40.82 40.61 40.79 12,230
29th Jun 2026 (Mon) 40.42 40.62 40.265 40.60 19,104
26th Jun 2026 (Fri) 40.06 40.365 40.00 40.22 16,403
25th Jun 2026 (Thu) 40.45 40.45 40.11 40.25 32,640
24th Jun 2026 (Wed) 40.26 40.44 40.13 40.22 3,237
23rd Jun 2026 (Tue) 40.15 40.40 40.15 40.23 12,476
22nd Jun 2026 (Mon) 40.705 40.72 40.52 40.59 20,500
19th Jun 2026 (Fri) 41.059 41.059 40.82 40.95 28,396
18th Jun 2026 (Thu) 41.059 41.059 40.82 40.95 28,396
17th Jun 2026 (Wed) 40.95 40.97 40.76 40.84 44,897
16th Jun 2026 (Tue) 40.945 40.955 40.92 40.93 15,352
15th Jun 2026 (Mon) 40.91 40.941 40.91 40.94 18,519
12th Jun 2026 (Fri) 40.54 40.675 40.41 40.68 21,285
11th Jun 2026 (Thu) 40.07 40.53 39.93 40.45 8,137
10th Jun 2026 (Wed) 40.35 40.45 39.95 39.97 23,287
9th Jun 2026 (Tue) 40.65 40.68 39.84 40.34 11,226
8th Jun 2026 (Mon) 40.57 40.63 40.47 40.54 28,781
5th Jun 2026 (Fri) 40.74 40.745 40.295 40.43 28,437
4th Jun 2026 (Thu) 40.71 40.81 40.71 40.80 24,820
3rd Jun 2026 (Wed) 40.755 40.765 40.72 40.73 16,957
2nd Jun 2026 (Tue) 40.75 40.785 40.75 40.79 5,534
1st Jun 2026 (Mon) 40.70 40.775 40.68 40.75 27,128
29th May 2026 (Fri) 40.70 40.73 40.69 40.73 18,945
28th May 2026 (Thu) 40.57 40.68 40.57 40.67 42,299
27th May 2026 (Wed) 40.56 40.59 40.53 40.59 17,135
26th May 2026 (Tue) 40.54 40.565 40.51 40.54 29,840
25th May 2026 (Mon) 40.445 40.48 40.40 40.42 22,241
22nd May 2026 (Fri) 40.445 40.48 40.40 40.42 22,241
21st May 2026 (Thu) 40.15 40.36 40.15 40.36 78,819
20th May 2026 (Wed) 40.105 40.265 40.05 40.27 37,922
19th May 2026 (Tue) 40.05 40.125 39.98 40.04 54,393
18th May 2026 (Mon) 40.12 40.21 40.005 40.16 55,736
15th May 2026 (Fri) 40.63 40.65 40.46 40.52 30,652
14th May 2026 (Thu) 40.615 40.625 40.60 40.62 45,801
13th May 2026 (Wed) 40.60 40.62 40.595 40.62 15,654
12th May 2026 (Tue) 40.59 40.605 40.58 40.60 40,639
11th May 2026 (Mon) 40.57 40.60 40.57 40.60 34,608
FTSE 100 Latest
Value10,497.29
Change24.84