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 (XYLG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 27.23 27.75 27.23 27.75 78
5th Feb 2026 (Thu) 27.23 27.23 27.23 27.23 148
4th Feb 2026 (Wed) 27.57 27.57 27.44 27.5641 3,285
3rd Feb 2026 (Tue) 27.80 27.80 27.59 27.69 1,013
2nd Feb 2026 (Mon) 27.79 27.86 27.79 27.855 469
30th Jan 2026 (Fri) 27.77 27.77 27.63 27.73 2,330
29th Jan 2026 (Thu) 27.64 27.77 27.51 27.77 997
28th Jan 2026 (Wed) 27.87 27.87 27.80 27.84 1,763
27th Jan 2026 (Tue) 27.84 27.84 27.80 27.84 2,176
26th Jan 2026 (Mon) 27.73 27.78 27.73 27.77 1,355
23rd Jan 2026 (Fri) 27.58 27.66 27.58 27.643 1,185
22nd Jan 2026 (Thu) 27.68 27.68 27.62 27.63 1,296
21st Jan 2026 (Wed) 27.38 27.57 27.27 27.51 873
20th Jan 2026 (Tue) 27.35 27.45 27.21 27.21 1,389
19th Jan 2026 (Mon) 27.80 27.81 27.72 27.79 1,062
16th Jan 2026 (Fri) 27.80 27.81 27.72 27.79 1,062
15th Jan 2026 (Thu) 27.88 27.88 27.80 27.80 2,244
14th Jan 2026 (Wed) 27.71 27.74 27.71 27.74 557
13th Jan 2026 (Tue) 27.88 27.88 27.80 27.84 8,322
12th Jan 2026 (Mon) 27.87 27.87 27.84 27.84 102
9th Jan 2026 (Fri) 27.79 27.87 27.76 27.87 1,125
8th Jan 2026 (Thu) 27.64 27.70 27.64 27.69 2,419
7th Jan 2026 (Wed) 27.80 27.80 27.70 27.72 1,378
6th Jan 2026 (Tue) 27.69 27.77 27.69 27.81 1,667
5th Jan 2026 (Mon) 27.65 27.66 27.62 27.65 2,705
2nd Jan 2026 (Fri) 27.79 27.79 27.39 27.53 345
1st Jan 2026 (Thu) 27.58 27.58 27.50 27.50 1,914
31st Dec 2025 (Wed) 27.58 27.58 27.50 27.50 1,914
30th Dec 2025 (Tue) 27.60 27.64 27.58 27.61 1,085
29th Dec 2025 (Mon) 29.77 29.79 29.75 29.82 3,435
26th Dec 2025 (Fri) 29.83 29.83 29.79 29.79 786
25th Dec 2025 (Thu) 29.76 29.80 29.76 29.78 475
24th Dec 2025 (Wed) 29.76 29.80 29.76 29.78 475
23rd Dec 2025 (Tue) 29.74 29.75 29.73 29.75 910
22nd Dec 2025 (Mon) 29.67 29.71 29.67 29.70 2,283
19th Dec 2025 (Fri) 29.61 29.68 29.60 29.648 2,787
18th Dec 2025 (Thu) 29.45 29.469 29.42 29.44 292
17th Dec 2025 (Wed) 29.479 29.479 29.34 29.22 4,585
16th Dec 2025 (Tue) 29.43 29.49 29.43 29.49 143
15th Dec 2025 (Mon) 29.48 29.52 29.48 29.5095 592
12th Dec 2025 (Fri) 29.68 29.68 29.45 29.57 3,329
11th Dec 2025 (Thu) 29.62 29.70 29.55 29.72 2,705
10th Dec 2025 (Wed) 29.50 29.68 29.50 29.66 1,287
9th Dec 2025 (Tue) 29.56 29.59 29.49 29.478 1,444
8th Dec 2025 (Mon) 29.62 29.62 29.53 29.56 957
FTSE 100 Latest
Value10,369.75
Change60.53