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
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
8th May 2026 (Fri) 40.57 40.575 40.56 40.59 18,466
7th May 2026 (Thu) 40.535 40.56 40.515 40.52 24,739
6th May 2026 (Wed) 40.51 40.535 40.49 40.53 23,287
5th May 2026 (Tue) 40.415 40.46 40.41 40.45 8,972
4th May 2026 (Mon) 40.33 40.395 40.225 40.33 10,101
1st May 2026 (Fri) 40.365 40.40 40.34 40.34 44,495
30th Apr 2026 (Thu) 40.14 40.30 40.09 40.28 22,884
29th Apr 2026 (Wed) 40.04 40.07 39.98 40.09 28,472
28th Apr 2026 (Tue) 40.04 40.085 39.99 40.08 22,569
27th Apr 2026 (Mon) 40.015 40.15 40.015 40.15 20,516
24th Apr 2026 (Fri) 39.95 40.065 39.93 40.06 49,381
23rd Apr 2026 (Thu) 39.935 39.995 39.67 39.92 81,045
22nd Apr 2026 (Wed) 39.90 39.97 39.88 39.97 19,087
21st Apr 2026 (Tue) 39.88 39.935 39.68 39.73 42,986
20th Apr 2026 (Mon) 39.87 39.89 39.79 39.88 45,572
17th Apr 2026 (Fri) 40.135 40.335 39.98 40.30 79,426
16th Apr 2026 (Thu) 39.99 39.99 39.955 39.97 71,583
15th Apr 2026 (Wed) 39.965 39.97 39.955 39.97 30,699
14th Apr 2026 (Tue) 39.98 39.98 39.95 39.97 39,460
13th Apr 2026 (Mon) 39.90 39.945 39.90 39.95 86,706
10th Apr 2026 (Fri) 39.92 39.93 39.89 39.93 47,587
9th Apr 2026 (Thu) 39.85 39.905 39.85 39.91 131,623
8th Apr 2026 (Wed) 39.83 39.86 39.76 39.83 94,073
7th Apr 2026 (Tue) 39.41 39.465 39.27 39.47 102,896
6th Apr 2026 (Mon) 39.44 39.55 39.43 39.49 87,922
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
FTSE 100 Latest
Value10,443.47
Change11.13