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 |
|---|---|---|---|---|---|---|---|
| 1741041600 | 32.33 | -0.53 | -1.61 | 32.81 | 32.81 | 32.22 | 41403 |
| 1740782400 | 32.86 | 0.58 | 1.80 | 32.259999 | 32.86 | 32.22 | 6600 |
| 1740696000 | 32.28 | -0.3 | -0.92 | 32.74 | 32.869999 | 32.28 | 5900 |
| 1740609600 | 32.58 | 0.11 | 0.34 | 32.78 | 32.799999 | 32.53 | 3100 |
| 1740523200 | 32.47 | -0.09 | -0.28 | 32.439999 | 32.53 | 32.25 | 2000 |
| 1740436800 | 32.56 | -0.06 | -0.18 | 32.54 | 32.65 | 32.54 | 1400 |
| 1740177600 | 32.619999 | -0.41 | -1.24 | 32.96 | 32.96 | 32.61 | 300 |
| 1740091200 | 33.03 | -0.28 | -0.84 | 32.939999 | 33.03 | 32.939999 | 100 |
| 1740004800 | 33.31 | 0.2 | 0.60 | 33.09 | 33.31 | 33.09 | 1150 |
| 1739918400 | 33.11 | 0.08 | 0.24 | 33.14 | 33.14 | 32.979999 | 1200 |
| 1739572800 | 33.03 | 0.01 | 0.03 | 33.03 | 33.03 | 33.03 | 811 |
| 1739486400 | 33.02 | 0.09 | 0.27 | 32.909999 | 33.04 | 32.909999 | 3701 |
| 1739400000 | 32.93 | -0.08 | -0.24 | 32.81 | 32.939999 | 32.78 | 1810 |
| 1739313600 | 33.009999 | -0.04 | -0.12 | 32.95 | 33.06 | 32.95 | 2700 |
| 1739227200 | 33.049999 | 0.27 | 0.82 | 33.09 | 33.11 | 33.049999 | 800 |
| 1738968000 | 32.78 | -0.37 | -1.12 | 33.13 | 33.13 | 32.78 | 13004 |
| 1738881600 | 33.15 | 0.13 | 0.39 | 33.18 | 33.18 | 33.08 | 2800 |
| 1738795200 | 33.02 | 0.1 | 0.30 | 32.71 | 33.02 | 32.71 | 800 |
| 1738708800 | 32.92 | -0.34 | -1.02 | 32.95 | 32.97 | 32.89 | 6203 |
| 1738622400 | 33.259999 | -0.17 | -0.51 | 33.31 | 33.38 | 33.07 | 27126 |
| 1738363200 | 33.43 | -0.04 | -0.12 | 33.7 | 33.71 | 33.43 | 35801 |
| 1738276800 | 33.47 | 0.29 | 0.87 | 33.29 | 33.47 | 33.28 | 8200 |
| 1738190400 | 33.18 | -0.08 | -0.24 | 33.229999 | 33.299999 | 33.07 | 3400 |
| 1738104000 | 33.259999 | 0.4 | 1.22 | 32.93 | 33.259999 | 32.93 | 1100 |
| 1738017600 | 32.86 | -0.45 | -1.35 | 32.759999 | 32.939999 | 32.759999 | 4900 |
| 1737758400 | 33.31 | -0.13 | -0.39 | 33.369999 | 33.369999 | 33.31 | 100 |
| 1737672000 | 33.439999 | 0.11 | 0.33 | 33.35 | 33.439999 | 33.34 | 4300 |
| 1737585600 | 33.33 | 0.31 | 0.94 | 33.259999 | 33.33 | 33.259999 | 100 |
| 1737499200 | 33.02 | -0.07 | -0.21 | 33.049999 | 33.14 | 32.9 | 26300 |
| 1737412800 | 33.09 | 0.05 | 0.15 | 32.86 | 33.09 | 32.86 | 6700 |
| 1737153600 | 33.04 | 0.47 | 1.44 | 32.89 | 33.07 | 32.89 | 1116 |
| 1737067200 | 32.57 | 0.12 | 0.37 | 32.63 | 32.63 | 32.549999 | 400 |
| 1736980800 | 32.45 | 0.54 | 1.69 | 32.38 | 32.47 | 32.38 | 800 |
| 1736894400 | 31.91 | -0.08 | -0.25 | 31.91 | 31.91 | 31.91 | 0 |
| 1736808000 | 31.99 | -0.03 | -0.09 | 31.71 | 31.99 | 31.71 | 602 |
| 1736548800 | 32.02 | -0.42 | -1.29 | 32.09 | 32.09 | 31.98 | 1705 |
| 1736462400 | 32.439999 | 0.06 | 0.19 | 32.439999 | 32.439999 | 32.439999 | 100 |
| 1736376000 | 32.38 | 0.1 | 0.31 | 32.369999 | 32.38 | 32.36 | 200 |
| 1736289600 | 32.28 | -0.29 | -0.89 | 32.36 | 32.36 | 32.259999 | 300 |
| 1736203200 | 32.57 | -0.08 | -0.25 | 32.65 | 32.77 | 32.57 | 860 |
| 1735944000 | 32.65 | 0.49 | 1.52 | 32.689999 | 32.689999 | 32.65 | 4406 |
| 1735857600 | 32.159999 | -0.02 | -0.06 | 32.38 | 32.39 | 32.08 | 1203 |
| 1735684800 | 32.18 | -0.18 | -0.56 | 32.39 | 32.39 | 32.18 | 1100 |
| 1735598400 | 32.36 | -0.48 | -1.46 | 32.439999 | 32.52 | 32.31 | 2301 |
| 1735339200 | 32.84 | -0.22 | -0.67 | 32.79 | 32.84 | 32.7 | 3100 |
| 1735069200 | 33.06 | 0.31 | 0.95 | 32.95 | 33.06 | 32.95 | 2400 |
| 1734993600 | 32.75 | 0.25 | 0.77 | 32.61 | 32.75 | 32.61 | 1106 |
| 1734734400 | 32.5 | 0.26 | 0.81 | 32.65 | 32.65 | 32.5 | 2206 |
| 1734648000 | 32.24 | -0.23 | -0.71 | 32.4 | 32.46 | 32.24 | 5030 |
| 1734561600 | 32.47 | -0.57 | -1.73 | 33.08 | 33.159999 | 32.47 | 6400 |
| 1734475200 | 33.04 | 0.04 | 0.12 | 33.04 | 33.04 | 33.04 | 0 |
| 1734388800 | 33 | 0.15 | 0.46 | 33.04 | 33.049999 | 32.96 | 521 |
| 1734129600 | 32.85 | 0.01 | 0.03 | 32.909999 | 32.909999 | 32.78 | 1200 |
| 1734043200 | 32.84 | -0.02 | -0.06 | 32.84 | 32.84 | 32.84 | 0 |
| 1733956800 | 32.86 | 0.26 | 0.80 | 32.81 | 32.86 | 32.75 | 5600 |
| 1733870400 | 32.6 | -0.1 | -0.31 | 32.65 | 32.65 | 32.6 | 400 |
| 1733784000 | 32.7 | -0.15 | -0.46 | 32.7 | 32.7 | 32.7 | 1 |
| 1733524800 | 32.85 | 0.37 | 1.14 | 32.71 | 32.85 | 32.71 | 407 |
| 1733438400 | 32.479999 | -0.14 | -0.43 | 32.53 | 32.53 | 32.479999 | 400 |
| 1733352000 | 32.619999 | 0.17 | 0.52 | 32.5 | 32.619999 | 32.5 | 6250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
