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
18th Jul 2025 (Fri) 27.86 27.86 27.85 27.87 611
17th Jul 2025 (Thu) 27.88 27.88 27.86 27.93 2,926
16th Jul 2025 (Wed) 27.74 27.82 27.74 27.85 111
15th Jul 2025 (Tue) 27.84 27.84 27.79 27.7706 1,242
14th Jul 2025 (Mon) 27.80 27.80 27.77 27.85 449
11th Jul 2025 (Fri) 27.72 27.76 27.72 27.73 390
10th Jul 2025 (Thu) 27.80 27.80 27.78 27.77 1,870
9th Jul 2025 (Wed) 27.80 27.81 27.80 27.75 232
8th Jul 2025 (Tue) 27.70 27.73 27.66 27.73 2,264
7th Jul 2025 (Mon) 27.72 27.72 27.72 27.65 90
4th Jul 2025 (Fri) 27.80 27.80 27.80 27.7861 372
3rd Jul 2025 (Thu) 27.80 27.80 27.80 27.7861 372
2nd Jul 2025 (Wed) 27.64 27.68 27.60 27.61 1,629
1st Jul 2025 (Tue) 27.60 27.63 27.57 27.54 1,677
30th Jun 2025 (Mon) 27.491 27.55 27.49 27.53 816
27th Jun 2025 (Fri) 27.44 27.48 27.36 27.55 863
26th Jun 2025 (Thu) 27.38 27.38 27.34 27.3795 358
25th Jun 2025 (Wed) 27.27 27.27 27.23 27.24 482
24th Jun 2025 (Tue) 27.16 27.241 27.16 27.10 2,294
23rd Jun 2025 (Mon) 26.94 27.00 26.881 27.11 4,083
20th Jun 2025 (Fri) 27.19 27.19 27.01 26.93 366
19th Jun 2025 (Thu) 27.07 27.10 27.07 27.10 201
18th Jun 2025 (Wed) 27.07 27.10 27.07 27.10 201
17th Jun 2025 (Tue) 27.18 27.18 27.05 27.0341 2,750
16th Jun 2025 (Mon) 27.19 27.20 27.19 27.25 596
13th Jun 2025 (Fri) 27.06 27.06 26.94 27.06 324
12th Jun 2025 (Thu) 27.12 27.13 27.11 27.13 1,840
11th Jun 2025 (Wed) 27.05 27.05 27.05 27.08 287
10th Jun 2025 (Tue) 27.07 27.13 27.07 27.20 1,285
9th Jun 2025 (Mon) 27.07 27.07 27.02 27.08 1,174
6th Jun 2025 (Fri) 27.01 27.01 27.01 27.016 402
5th Jun 2025 (Thu) 26.93 26.93 26.80 26.90 88
4th Jun 2025 (Wed) 26.89 26.89 26.89 26.89 40
3rd Jun 2025 (Tue) 26.881 26.881 26.881 26.88 339
2nd Jun 2025 (Mon) 26.72 26.75 26.72 26.76 401
30th May 2025 (Fri) 26.58 26.63 26.58 26.64 979
29th May 2025 (Thu) 26.76 26.76 26.62 26.6886 596
28th May 2025 (Wed) 26.67 26.67 26.67 26.67 2,494
27th May 2025 (Tue) 26.581 26.68 26.581 26.581 980
26th May 2025 (Mon) 26.22 26.22 26.22 26.22 0
24th May 2025 (Sat) 26.37 26.37 26.22 26.22 469
23rd May 2025 (Fri) 26.37 26.37 26.37 26.37 469
22nd May 2025 (Thu) 26.401 26.401 26.401 26.401 759
21st May 2025 (Wed) 26.591 26.75 26.591 26.75 864
20th May 2025 (Tue) 26.701 26.701 26.701 26.701 151
19th May 2025 (Mon) 26.76 26.76 26.741 26.741 2,956
FTSE 100 Latest
Value8,992.12
Change19.48