Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
Global X S & P 500 Index ETF (USSX)
Global X S & P 500 Index ETF (USSX) Historical

USSX Global X S & P 500 Index ETF

28.78

-0.19 (-0.66%)

Jul 19 2024 - Closed

Delayed by 15 minutes

USSX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	28.97	0.00	0.00%	28.97	28.97	28.97	0
Jul 18 2024	28.97	-0.16	-0.55%	29.13	29.13	28.97	500
Jul 17 2024	29.13	-0.37	-1.25%	29.24	29.24	29.13	900
Jul 16 2024	29.50	0.21	0.72%	29.52	29.52	29.48	1,300
Jul 15 2024	29.29	0.14	0.48%	29.29	29.29	29.29	0
Jul 12 2024	29.15	0.14	0.48%	29.23	29.23	29.15	100
Jul 11 2024	29.01	-0.20	-0.68%	29.00	29.03	29.00	800
Jul 10 2024	29.21	0.26	0.90%	29.21	29.21	29.21	0
Jul 09 2024	28.95	0.03	0.10%	28.95	28.95	28.95	0
Jul 08 2024	28.92	0.02	0.07%	28.92	28.92	28.92	0
Jul 05 2024	28.90	0.10	0.35%	28.88	28.90	28.88	100
Jul 04 2024	28.80	0.13	0.45%	28.81	28.81	28.80	1,000
Jul 03 2024	28.67	0.03	0.10%	28.68	28.68	28.67	200
Jul 02 2024	28.64	0.20	0.70%	28.64	28.64	28.64	0
Jun 28 2024	28.44	-0.20	-0.70%	28.60	28.60	28.44	700
Jun 27 2024	28.64	-0.02	-0.07%	28.64	28.64	28.64	0
Jun 26 2024	28.66	0.15	0.53%	28.66	28.66	28.66	0
Jun 25 2024	28.51	0.07	0.25%	28.51	28.51	28.51	0
Jun 24 2024	28.44	-0.10	-0.35%	28.58	28.58	28.44	5,780
Jun 21 2024	28.54	-0.07	-0.24%	28.43	28.56	28.39	13,800
Jun 20 2024	28.61	-0.09	-0.31%	28.77	28.77	28.61	22,200
Jun 19 2024	28.70	-0.04	-0.14%	28.63	28.70	28.57	5,000
Jun 18 2024	28.74	0.04	0.14%	28.74	28.74	28.74	0
Jun 17 2024	28.70	0.24	0.84%	28.70	28.70	28.70	10
Jun 14 2024	28.46	-0.04	-0.14%	28.41	28.46	28.41	100
Jun 13 2024	28.50	0.08	0.28%	28.50	28.50	28.50	0
Jun 12 2024	28.42	0.23	0.82%	28.42	28.42	28.42	65
Jun 11 2024	28.19	0.05	0.18%	28.19	28.19	28.19	0
Jun 10 2024	28.14	0.07	0.25%	28.15	28.15	28.14	100
Jun 07 2024	28.07	0.16	0.57%	28.07	28.07	28.07	0
Jun 06 2024	27.91	-0.03	-0.11%	27.91	27.91	27.91	0
Jun 05 2024	27.94	0.33	1.20%	27.94	27.94	27.94	0
Jun 04 2024	27.61	0.16	0.58%	27.61	27.61	27.61	0
Jun 03 2024	27.45	0.07	0.26%	27.52	27.52	27.45	1,000
May 31 2024	27.38	0.05	0.18%	27.38	27.38	27.38	0
May 30 2024	27.33	-0.23	-0.83%	27.53	27.53	27.33	11,400
May 29 2024	27.56	-0.02	-0.07%	27.54	27.60	27.53	2,900
May 28 2024	27.58	-0.11	-0.40%	27.58	27.58	27.58	0
May 27 2024	27.69	0.05	0.18%	27.70	27.70	27.69	100
May 24 2024	27.64	0.05	0.18%	27.65	27.65	27.63	2,145
May 23 2024	27.59	-0.11	-0.40%	27.89	27.89	27.59	400
May 22 2024	27.70	0.00	0.00%	27.73	27.73	27.70	3,000
May 21 2024	27.70	0.18	0.65%	27.57	27.70	27.57	3,708
May 17 2024	27.52	-0.04	-0.15%	27.49	27.52	27.47	4,500
May 16 2024	27.56	0.01	0.04%	27.66	27.67	27.53	43,408

Global X S & P 500 Index...

Jammin Java (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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