Global X S & P 500 Index ETF (USSX)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1742506800 | 30.93 | -0.08 | -0.26 | 30.94 | 31.26 | 30.89 | 21400 |
| 1742420400 | 31.01 | 0.4 | 1.31 | 30.76 | 31.12 | 30.76 | 6000 |
| 1742334000 | 30.61 | -0.32 | -1.03 | 30.8 | 30.8 | 30.59 | 15250 |
| 1742247600 | 30.93 | 0.04 | 0.13 | 30.83 | 31.07 | 30.83 | 5150 |
| 1741988400 | 30.89 | 0.5 | 1.65 | 30.73 | 30.89 | 30.62 | 1605 |
| 1741902000 | 30.39 | -0.33 | -1.07 | 30.45 | 30.54 | 30.36 | 3300 |
| 1741815600 | 30.72 | 0.1 | 0.33 | 30.83 | 30.83 | 30.72 | 1600 |
| 1741729200 | 30.62 | -0.31 | -1.00 | 30.95 | 30.98 | 30.62 | 2200 |
| 1741642800 | 30.93 | -0.71 | -2.24 | 31.24 | 31.24 | 30.89 | 2300 |
| 1741387200 | 31.64 | 0.31 | 0.99 | 31.47 | 31.64 | 31.25 | 19800 |
| 1741300800 | 31.33 | -0.64 | -2.00 | 31.54 | 31.59 | 31.24 | 7000 |
| 1741214400 | 31.97 | 0.06 | 0.19 | 31.61 | 32 | 31.55 | 23399 |
| 1741128000 | 31.91 | -0.42 | -1.30 | 31.71 | 32.049999 | 31.71 | 6118 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
