Global X S & P 500 Index ETF (USSX)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721425200 | 28.97 | 0 | 0.00 | 28.97 | 28.97 | 28.97 | 0 |
| 1721338800 | 28.97 | -0.16 | -0.55 | 29.13 | 29.13 | 28.97 | 500 |
| 1721252400 | 29.13 | -0.37 | -1.25 | 29.24 | 29.24 | 29.13 | 900 |
| 1721166000 | 29.5 | 0.21 | 0.72 | 29.52 | 29.52 | 29.48 | 1300 |
| 1721079600 | 29.29 | 0.14 | 0.48 | 29.29 | 29.29 | 29.29 | 0 |
| 1720820400 | 29.15 | 0.14 | 0.48 | 29.23 | 29.23 | 29.15 | 100 |
| 1720734000 | 29.01 | -0.2 | -0.68 | 29 | 29.03 | 29 | 800 |
| 1720647600 | 29.21 | 0.26 | 0.90 | 29.21 | 29.21 | 29.21 | 0 |
| 1720561200 | 28.95 | 0.03 | 0.10 | 28.95 | 28.95 | 28.95 | 0 |
| 1720474800 | 28.92 | 0.02 | 0.07 | 28.92 | 28.92 | 28.92 | 0 |
| 1720215600 | 28.9 | 0.1 | 0.35 | 28.88 | 28.9 | 28.88 | 100 |
| 1720129200 | 28.8 | 0.13 | 0.45 | 28.81 | 28.81 | 28.8 | 1000 |
| 1720042800 | 28.67 | 0.03 | 0.10 | 28.68 | 28.68 | 28.67 | 200 |
| 1719956400 | 28.64 | 0.2 | 0.70 | 28.64 | 28.64 | 28.64 | 0 |
| 1719610800 | 28.44 | -0.2 | -0.70 | 28.6 | 28.6 | 28.44 | 700 |
| 1719524400 | 28.64 | -0.02 | -0.07 | 28.64 | 28.64 | 28.64 | 0 |
| 1719438000 | 28.66 | 0.15 | 0.53 | 28.66 | 28.66 | 28.66 | 0 |
| 1719351600 | 28.51 | 0.07 | 0.25 | 28.51 | 28.51 | 28.51 | 0 |
| 1719265200 | 28.44 | -0.1 | -0.35 | 28.58 | 28.58 | 28.44 | 5780 |
| 1719006000 | 28.54 | -0.07 | -0.24 | 28.43 | 28.56 | 28.39 | 13800 |
| 1718919600 | 28.61 | -0.09 | -0.31 | 28.77 | 28.77 | 28.61 | 22200 |
| 1718833200 | 28.7 | -0.04 | -0.14 | 28.63 | 28.7 | 28.57 | 5000 |
| 1718746800 | 28.74 | 0.04 | 0.14 | 28.74 | 28.74 | 28.74 | 0 |
| 1718660400 | 28.7 | 0.24 | 0.84 | 28.7 | 28.7 | 28.7 | 10 |
| 1718401200 | 28.46 | -0.04 | -0.14 | 28.41 | 28.46 | 28.41 | 100 |
| 1718314800 | 28.5 | 0.08 | 0.28 | 28.5 | 28.5 | 28.5 | 0 |
| 1718228400 | 28.42 | 0.23 | 0.82 | 28.42 | 28.42 | 28.42 | 65 |
| 1718142000 | 28.19 | 0.05 | 0.18 | 28.19 | 28.19 | 28.19 | 0 |
| 1718055600 | 28.14 | 0.07 | 0.25 | 28.15 | 28.15 | 28.14 | 100 |
| 1717796400 | 28.07 | 0.16 | 0.57 | 28.07 | 28.07 | 28.07 | 0 |
| 1717710000 | 27.91 | -0.03 | -0.11 | 27.91 | 27.91 | 27.91 | 0 |
| 1717623600 | 27.94 | 0.33 | 1.20 | 27.94 | 27.94 | 27.94 | 0 |
| 1717537200 | 27.61 | 0.16 | 0.58 | 27.61 | 27.61 | 27.61 | 0 |
| 1717450800 | 27.45 | 0.07 | 0.26 | 27.52 | 27.52 | 27.45 | 1000 |
| 1717191600 | 27.38 | 0.05 | 0.18 | 27.38 | 27.38 | 27.38 | 0 |
| 1717105200 | 27.33 | -0.23 | -0.83 | 27.53 | 27.53 | 27.33 | 11400 |
| 1717018800 | 27.56 | -0.02 | -0.07 | 27.54 | 27.6 | 27.53 | 2900 |
| 1716932400 | 27.58 | -0.11 | -0.40 | 27.58 | 27.58 | 27.58 | 0 |
| 1716846000 | 27.69 | 0.05 | 0.18 | 27.7 | 27.7 | 27.69 | 100 |
| 1716586800 | 27.64 | 0.05 | 0.18 | 27.65 | 27.65 | 27.63 | 2145 |
| 1716500400 | 27.59 | -0.11 | -0.40 | 27.89 | 27.89 | 27.59 | 400 |
| 1716414000 | 27.7 | 0 | 0.00 | 27.73 | 27.73 | 27.7 | 3000 |
| 1716327600 | 27.7 | 0.18 | 0.65 | 27.57 | 27.7 | 27.57 | 3708 |
| 1715982000 | 27.52 | -0.04 | -0.15 | 27.49 | 27.52 | 27.47 | 4500 |
| 1715895600 | 27.56 | 0.01 | 0.04 | 27.66 | 27.67 | 27.53 | 43408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
