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
28th Sep 2026 (Mon) 29.58 29.65 29.56 29.59 438
25th Sep 2026 (Fri) 29.73 29.73 29.73 29.715 1,368
24th Sep 2026 (Thu) 29.52 29.60 29.52 29.63 58
23rd Sep 2026 (Wed) 29.63 29.64 29.55 29.62 204
22nd Sep 2026 (Tue) 29.78 29.91 29.76 29.76 1,456
21st Sep 2026 (Mon) 29.74 29.80 29.73 29.79 498
18th Sep 2026 (Fri) 29.50 29.559 29.44 29.57 3,682
17th Sep 2026 (Thu) 29.45 29.559 29.43 29.55 1,139
16th Sep 2026 (Wed) 29.41 29.41 29.11 29.23 1,117
15th Sep 2026 (Tue) 29.38 29.38 29.29 29.34 3,118
14th Sep 2026 (Mon) 29.379 29.52 29.379 29.46 3,786
11th Sep 2026 (Fri) 29.35 29.55 29.35 29.55 4
10th Sep 2026 (Thu) 29.35 29.35 29.34 29.32 1,343
9th Sep 2026 (Wed) 29.50 29.50 29.42 29.4216 182
8th Sep 2026 (Tue) 29.61 29.629 29.51 29.5342 2,392
7th Sep 2026 (Mon) 29.59 29.63 29.59 29.6049 204
4th Sep 2026 (Fri) 29.59 29.63 29.59 29.6049 204
3rd Sep 2026 (Thu) 29.62 29.62 29.62 29.639 105
2nd Sep 2026 (Wed) 29.37 29.37 29.37 29.4331 23
1st Sep 2026 (Tue) 29.35 29.42 29.35 29.3063 115
31st Aug 2026 (Mon) 29.50 29.50 29.50 29.50 1,573
28th Aug 2026 (Fri) 29.60 29.60 29.60 29.5441 0
27th Aug 2026 (Thu) 29.501 29.501 29.501 29.57 107
26th Aug 2026 (Wed) 29.40 29.40 29.40 29.4396 353
25th Aug 2026 (Tue) 29.41 29.41 29.41 29.395 5
24th Aug 2026 (Mon) 29.31 29.31 29.31 29.31 3
21st Aug 2026 (Fri) 29.55 29.55 29.521 29.525 357
20th Aug 2026 (Thu) 29.54 29.54 29.41 29.41 103
19th Aug 2026 (Wed) 29.54 29.55 29.54 29.585 255
18th Aug 2026 (Tue) 29.52 29.54 29.52 29.50 1,299
17th Aug 2026 (Mon) 29.63 29.63 29.63 29.61 123
14th Aug 2026 (Fri) 29.73 29.74 29.691 29.68 114
13th Aug 2026 (Thu) 29.76 29.76 29.76 29.7503 105
12th Aug 2026 (Wed) 29.64 29.6851 29.64 29.6851 134
11th Aug 2026 (Tue) 29.64 29.64 29.635 29.635 0
10th Aug 2026 (Mon) 29.64 29.64 29.64 29.6604 108
7th Aug 2026 (Fri) 29.35 29.655 29.35 29.655 0
6th Aug 2026 (Thu) 29.35 29.545 29.35 29.545 37
5th Aug 2026 (Wed) 29.35 29.5491 29.35 29.5491 50
4th Aug 2026 (Tue) 29.35 29.59 29.35 29.5899 2,045
3rd Aug 2026 (Mon) 29.16 29.28 29.16 29.275 361
31st Jul 2026 (Fri) 28.72 29.002 28.72 29.002 58
30th Jul 2026 (Thu) 28.72 28.8238 28.72 28.8238 0
29th Jul 2026 (Wed) 28.72 28.72 28.57 28.498 24
FTSE 100 Latest
Value10,684.88
Change-10.37