S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
Global X S&P 500 Index Corporate Class ETF (HXS.U)
Global X S&P 500 Index Corporate Class ETF (HXS.U) Historical

HXS.U Global X S&P 500 Index Corporate Class ETF

54.53

-0.03 (-0.05%)

Jun 07 2024 - Closed

Delayed by 15 minutes

HXS.U Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	54.53	-0.03	-0.05%	54.48	54.62	54.48	2,910
Jun 06 2024	54.56	0.02	0.04%	54.64	54.64	54.56	485
Jun 05 2024	54.54	0.60	1.11%	54.35	54.54	54.35	135
Jun 04 2024	53.94	0.16	0.30%	53.89	53.94	53.79	313
Jun 03 2024	53.78	0.08	0.15%	54.02	54.02	53.51	403
May 31 2024	53.70	0.37	0.69%	53.58	53.70	53.31	913
May 30 2024	53.33	-0.37	-0.69%	53.55	53.55	53.33	1,622
May 29 2024	53.70	-0.32	-0.59%	53.78	53.80	53.70	3,050
May 28 2024	54.02	-0.28	-0.52%	54.17	54.17	53.95	37,703
May 27 2024	54.30	0.28	0.52%	54.51	54.51	54.30	194
May 24 2024	54.02	0.34	0.63%	54.08	54.12	54.02	1,029
May 23 2024	53.68	-0.32	-0.59%	53.76	53.76	53.63	8,662
May 22 2024	54.00	-0.24	-0.44%	54.24	54.24	54.00	3,938
May 21 2024	54.24	0.21	0.39%	54.14	54.24	54.13	4,011
May 17 2024	54.03	-0.07	-0.13%	54.05	54.05	54.02	685
May 16 2024	54.10	0.03	0.06%	54.06	54.14	54.05	1,433
May 15 2024	54.07	0.61	1.14%	53.81	54.07	53.81	700
May 14 2024	53.46	0.28	0.53%	53.46	53.46	53.41	619
May 13 2024	53.18	-0.03	-0.06%	53.18	53.18	53.18	0
May 10 2024	53.21	0.12	0.23%	53.22	53.22	53.19	652
May 09 2024	53.09	0.24	0.45%	53.00	53.09	53.00	200
May 08 2024	52.85	0.00	0.00%	52.85	52.85	52.85	48
May 07 2024	52.85	0.15	0.28%	52.86	52.90	52.85	1,631
May 06 2024	52.70	0.48	0.92%	52.48	52.70	52.48	456
May 03 2024	52.22	0.71	1.38%	52.20	52.28	52.17	700
May 02 2024	51.51	0.31	0.61%	51.44	51.51	51.30	720
May 01 2024	51.20	-0.22	-0.43%	51.26	51.75	51.09	5,792
Apr 30 2024	51.42	-0.62	-1.19%	51.60	51.60	51.42	863
Apr 29 2024	52.04	0.66	1.28%	52.09	52.10	52.01	362
Apr 26 2024	51.38	0.00	0.00%	51.38	51.38	51.38	0
Apr 25 2024	51.38	-0.28	-0.54%	50.97	51.46	50.97	200
Apr 24 2024	51.66	0.05	0.10%	51.76	51.76	51.66	220
Apr 23 2024	51.61	0.61	1.20%	51.25	51.61	51.25	100
Apr 22 2024	51.00	0.46	0.91%	50.85	51.00	50.80	248
Apr 19 2024	50.54	-0.47	-0.92%	50.50	50.54	50.48	823
Apr 18 2024	51.01	-0.17	-0.33%	51.05	51.05	51.01	548
Apr 17 2024	51.18	-0.33	-0.64%	51.25	51.30	51.10	2,849
Apr 16 2024	51.51	-0.06	-0.12%	51.49	51.68	51.35	3,500
Apr 15 2024	51.57	-0.57	-1.09%	52.62	52.62	51.50	1,175
Apr 12 2024	52.14	-0.82	-1.55%	52.54	52.54	52.14	100
Apr 11 2024	52.96	0.40	0.76%	52.68	53.03	52.61	447
Apr 10 2024	52.56	-0.39	-0.74%	52.43	52.56	52.38	2,560
Apr 09 2024	52.95	-0.01	-0.02%	52.80	52.95	52.77	1,521
Apr 08 2024	52.96	-0.04	-0.08%	52.96	52.96	52.96	91
Apr 05 2024	53.00	0.53	1.01%	52.93	53.00	52.93	102
Apr 04 2024	52.47	-0.59	-1.11%	53.40	53.47	52.47	862
Apr 03 2024	53.06	0.07	0.13%	53.21	53.21	52.98	1,334
Apr 02 2024	52.99	-0.37	-0.69%	52.89	52.99	52.89	6,338
Apr 01 2024	53.36	-0.15	-0.28%	53.30	53.36	53.30	901
Mar 28 2024	53.51	0.12	0.22%	53.52	53.55	53.48	989
Mar 27 2024	53.39	0.38	0.72%	53.12	53.39	53.12	242
Mar 26 2024	53.01	-0.16	-0.30%	53.09	53.09	53.01	1,083
Mar 25 2024	53.17	-0.16	-0.30%	53.15	53.17	53.15	1,347
Mar 22 2024	53.33	-0.05	-0.09%	53.34	53.34	53.29	302
Mar 21 2024	53.38	0.28	0.53%	53.48	53.49	53.35	700
Mar 20 2024	53.10	0.40	0.76%	52.74	53.11	52.74	3,378
Mar 19 2024	52.70	0.29	0.55%	52.25	52.70	52.25	2,881
Mar 18 2024	52.41	0.35	0.67%	52.52	52.60	52.41	300
Mar 15 2024	52.06	-0.31	-0.59%	52.13	52.13	52.06	3,990
Mar 14 2024	52.37	-0.18	-0.34%	52.53	52.53	52.22	1,738
Mar 13 2024	52.55	-0.11	-0.21%	52.65	52.65	52.55	2,843
Mar 12 2024	52.66	0.62	1.19%	52.30	52.66	52.30	1,600
Mar 11 2024	52.04	-0.12	-0.23%	52.08	52.08	52.04	206

Global X S&P 500 Index C...

Shelton Nasdaq 100 Index...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions