Global X - S&P 500 Index - ETF - HXS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	97.1	98.17	98.17	98.62	97.09	26,938
January 20, 2026	97.78	96.94	96.94	98.02	96.94	60,941
January 19, 2026	99.6	98.92	98.92	99.6	98.36	48,100
January 16, 2026	99.97	99.7	99.7	100.01	99.5	23,211
January 15, 2026	100	99.57	99.57	100.1	99.52	21,008
January 14, 2026	99.36	99.28	99.28	99.52	98.67	28,181
January 13, 2026	99.85	99.71	99.71	100.06	99.48	32,200
January 12, 2026	99.4	100.01	100.01	100.03	99.4	54,400
January 09, 2026	99.41	100.04	100.04	100.18	99.32	41,800
January 08, 2026	99	99.03	99.03	99.18	98.7	28,118
January 07, 2026	98.99	98.98	98.98	99.4	98.9	25,008
January 06, 2026	98.01	98.97	98.97	98.99	98.01	38,484
January 05, 2026	98	98.01	98.01	98.23	97.98	38,426
January 02, 2026	97.47	97.07	97.07	97.79	96.8	39,600
December 31, 2025	97.55	97	97	97.56	96.99	29,805
December 30, 2025	97.47	97.61	97.61	97.71	97.4	24,308
December 29, 2025	97.38	97.67	97.67	97.67	97.31	25,450
December 24, 2025	97.51	97.8	97.8	97.86	97.51	9,347
December 23, 2025	97.24	97.58	97.58	97.62	97.24	49,583
December 22, 2025	97.47	97.58	97.58	97.59	97.3	26,600
December 19, 2025	96.58	97.27	97.27	97.28	96.58	62,100
December 18, 2025	96.4	96.34	96.34	96.83	96.19	21,208
December 17, 2025	96.84	95.62	95.62	96.84	95.6	114,611
December 16, 2025	96.44	96.51	96.51	96.65	95.97	41,581
December 15, 2025	97.47	96.89	96.89	97.48	96.7	22,605
December 12, 2025	97.89	96.83	96.83	98.01	96.77	31,955
December 11, 2025	97.54	98.11	98.11	98.12	97.15	27,934
December 10, 2025	97.7	97.98	97.98	98.15	97.5	22,100
December 09, 2025	97.6	97.87	97.87	97.98	97.6	34,242
December 08, 2025	98.01	98.02	98.02	98.02	97.63	26,005
December 05, 2025	98.55	97.93	97.93	98.64	97.9	27,133
December 04, 2025	98.9	98.65	98.65	98.9	98.32	20,802
December 03, 2025	98.22	98.6	98.6	98.69	98.12	35,066
December 02, 2025	98.73	98.48	98.48	98.73	98.23	29,700
December 01, 2025	98.02	98.34	98.34	98.76	97.99	29,700
November 28, 2025	98.55	98.54	98.54	98.8	98.32	15,100
November 27, 2025	98.98	98.77	98.77	98.98	98.07	8,400
November 26, 2025	98.64	98.64	98.64	98.97	98.53	25,622
November 25, 2025	97.55	98.37	98.37	98.52	97	44,700
November 24, 2025	96.61	97.63	97.63	97.69	96.55	32,100
November 21, 2025	95.31	96.09	96.09	96.78	95.05	42,840
November 20, 2025	97.66	95.09	95.09	98.12	95.01	75,520
November 19, 2025	95.67	96.24	96.24	96.64	95.65	24,031
November 18, 2025	95.8	95.4	95.4	96.19	95.09	41,729
November 17, 2025	97.29	96.55	96.55	97.72	96.25	18,900
November 14, 2025	96.48	97.35	97.35	97.9	96.15	30,307
November 13, 2025	98.39	97.43	97.43	98.64	97.3	39,327
November 12, 2025	99.18	98.91	98.91	99.2	98.66	19,200
November 11, 2025	98.55	98.84	98.84	98.92	98.35	9,700
November 10, 2025	98.28	98.71	98.71	98.8	98.07	21,700
November 07, 2025	97.02	97.06	97.06	97.25	96.2	53,876
November 06, 2025	98.73	97.71	97.71	98.73	97.71	49,200
November 05, 2025	98.55	98.85	98.85	99.34	98.55	9,251
November 04, 2025	98.55	98.35	98.35	98.96	98.34	27,900
November 03, 2025	99.65	99.19	99.19	99.65	98.99	13,937
October 31, 2025	99.4	98.9	98.9	99.4	98.5	20,840
October 30, 2025	99.04	98.37	98.37	99.13	98.35	17,800
October 29, 2025	99.24	99.03	99.03	99.28	98.46	29,269
October 28, 2025	99.54	99.02	99.02	99.54	98.75	12,343
October 27, 2025	98.64	99.15	99.15	99.17	98.64	55,800

Global X - S&P 500 Index - ETF (HXS.TO) TSX