Global X S&P 500 Index Corporate Class ETF (HXS.U)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722375600 | 55.82 | 0 | 0.00 | 55.82 | 55.82 | 55.82 | 0 |
| 1722289200 | 55.82 | 0.11 | 0.20 | 55.92 | 55.92 | 55.73 | 643 |
| 1722030000 | 55.71 | 0.47 | 0.85 | 55.56 | 55.99 | 55.52 | 3500 |
| 1721943600 | 55.24 | -0.23 | -0.41 | 55.54 | 55.56 | 55.24 | 841 |
| 1721857200 | 55.47 | -1.24 | -2.19 | 56.21 | 56.21 | 55.47 | 1350 |
| 1721770800 | 56.71 | -0.03 | -0.05 | 56.88 | 56.88 | 56.71 | 4100 |
| 1721684400 | 56.74 | 0.57 | 1.01 | 56.75 | 56.75 | 56.74 | 218 |
| 1721425200 | 56.17 | -0.49 | -0.86 | 56.31 | 56.34 | 56.17 | 239 |
| 1721338800 | 56.66 | -0.43 | -0.75 | 56.98 | 56.98 | 56.66 | 460 |
| 1721252400 | 57.09 | -0.7 | -1.21 | 57.19 | 57.19 | 57.04 | 847 |
| 1721166000 | 57.79 | 0.38 | 0.66 | 57.8 | 57.8 | 57.79 | 10536 |
| 1721079600 | 57.41 | 0.1 | 0.17 | 57.56 | 57.56 | 57.41 | 100 |
| 1720820400 | 57.31 | 0.25 | 0.44 | 57.12 | 57.33 | 57.12 | 250 |
| 1720734000 | 57.06 | -0.42 | -0.73 | 57.51 | 57.51 | 57.01 | 1689 |
| 1720647600 | 57.48 | 0.55 | 0.97 | 57.1 | 57.48 | 57.1 | 3629 |
| 1720561200 | 56.93 | 0.08 | 0.14 | 56.93 | 56.93 | 56.93 | 77 |
| 1720474800 | 56.85 | 0.02 | 0.04 | 56.91 | 56.91 | 56.82 | 1720 |
| 1720215600 | 56.83 | 0.24 | 0.42 | 56.41 | 56.83 | 56.4 | 4210 |
| 1720129200 | 56.59 | 0.15 | 0.27 | 56.43 | 56.59 | 56.43 | 100 |
| 1720042800 | 56.44 | 0.27 | 0.48 | 56.44 | 56.44 | 56.44 | 600 |
| 1719956400 | 56.17 | 0.38 | 0.68 | 55.7 | 56.17 | 55.7 | 623 |
| 1719610800 | 55.79 | -0.1 | -0.18 | 56.05 | 56.34 | 55.79 | 1418 |
| 1719524400 | 55.89 | 0.02 | 0.04 | 55.86 | 55.93 | 55.82 | 4175 |
| 1719438000 | 55.87 | 0.09 | 0.16 | 55.66 | 55.87 | 55.66 | 255 |
| 1719351600 | 55.78 | 0.12 | 0.22 | 55.72 | 55.81 | 55.72 | 1000 |
| 1719265200 | 55.66 | -0.12 | -0.22 | 55.94 | 55.95 | 55.66 | 5519 |
| 1719006000 | 55.78 | -0.13 | -0.23 | 55.72 | 55.79 | 55.72 | 8985 |
| 1718919600 | 55.91 | -0.29 | -0.52 | 55.96 | 55.96 | 55.76 | 19625 |
| 1718833200 | 56.2 | 0.23 | 0.41 | 56.2 | 56.2 | 56.2 | 0 |
| 1718746800 | 55.97 | 0.11 | 0.20 | 55.93 | 55.97 | 55.83 | 2410 |
| 1718660400 | 55.86 | 0.51 | 0.92 | 55.36 | 55.86 | 55.36 | 6500 |
| 1718401200 | 55.35 | -0.07 | -0.13 | 55.24 | 55.36 | 55.24 | 1000 |
| 1718314800 | 55.42 | 0.1 | 0.18 | 55.11 | 55.42 | 55.11 | 1620 |
| 1718228400 | 55.32 | 0.56 | 1.02 | 55.43 | 55.43 | 55.32 | 118 |
| 1718142000 | 54.76 | 0.12 | 0.22 | 54.54 | 54.76 | 54.54 | 10932 |
| 1718055600 | 54.64 | 0.11 | 0.20 | 54.62 | 54.64 | 54.58 | 1129 |
| 1717796400 | 54.53 | -0.03 | -0.05 | 54.48 | 54.62 | 54.48 | 2910 |
| 1717710000 | 54.56 | 0.02 | 0.04 | 54.64 | 54.64 | 54.56 | 485 |
| 1717623600 | 54.54 | 0.6 | 1.11 | 54.35 | 54.54 | 54.35 | 135 |
| 1717537200 | 53.94 | 0.16 | 0.30 | 53.89 | 53.94 | 53.79 | 313 |
| 1717450800 | 53.78 | 0.08 | 0.15 | 54.02 | 54.02 | 53.51 | 403 |
| 1717191600 | 53.7 | 0.37 | 0.69 | 53.58 | 53.7 | 53.31 | 913 |
| 1717105200 | 53.33 | -0.37 | -0.69 | 53.55 | 53.55 | 53.33 | 1622 |
| 1717018800 | 53.7 | -0.32 | -0.59 | 53.78 | 53.8 | 53.7 | 3050 |
| 1716932400 | 54.02 | -0.28 | -0.52 | 54.17 | 54.17 | 53.95 | 37703 |
| 1716846000 | 54.3 | 0.28 | 0.52 | 54.51 | 54.51 | 54.3 | 194 |
| 1716586800 | 54.02 | 0.34 | 0.63 | 54.08 | 54.12 | 54.02 | 1029 |
| 1716500400 | 53.68 | -0.32 | -0.59 | 53.76 | 53.76 | 53.63 | 8662 |
| 1716414000 | 54 | -0.24 | -0.44 | 54.24 | 54.24 | 54 | 3938 |
| 1716327600 | 54.24 | 0.21 | 0.39 | 54.14 | 54.24 | 54.13 | 4011 |
| 1715982000 | 54.03 | -0.07 | -0.13 | 54.05 | 54.05 | 54.02 | 685 |
| 1715895600 | 54.1 | 0.03 | 0.06 | 54.06 | 54.14 | 54.05 | 1433 |
| 1715809200 | 54.07 | 0.61 | 1.14 | 53.81 | 54.07 | 53.81 | 700 |
| 1715722800 | 53.46 | 0.28 | 0.53 | 53.46 | 53.46 | 53.41 | 619 |
| 1715636400 | 53.18 | -0.03 | -0.06 | 53.18 | 53.18 | 53.18 | 0 |
| 1715377200 | 53.21 | 0.12 | 0.23 | 53.22 | 53.22 | 53.19 | 652 |
| 1715290800 | 53.09 | 0.24 | 0.45 | 53 | 53.09 | 53 | 200 |
| 1715204400 | 52.85 | 0 | 0.00 | 52.85 | 52.85 | 52.85 | 48 |
| 1715118000 | 52.85 | 0.15 | 0.28 | 52.86 | 52.9 | 52.85 | 1631 |
| 1715031600 | 52.7 | 0.48 | 0.92 | 52.48 | 52.7 | 52.48 | 456 |
| 1714772400 | 52.22 | 0.71 | 1.38 | 52.2 | 52.28 | 52.17 | 700 |
| 1714686000 | 51.51 | 0.31 | 0.61 | 51.44 | 51.51 | 51.3 | 720 |
| 1714599600 | 51.2 | -0.22 | -0.43 | 51.26 | 51.75 | 51.09 | 5792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
