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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	92.02	91.72	91.72	92.02	91.64	21,400
August 14, 2025	91.71	92.04	92.04	92.04	91.6	39,013
August 13, 2025	91.56	91.6	91.6	91.79	91.4	24,100
August 12, 2025	90.9	91.38	91.38	91.4	90.72	14,300
August 11, 2025	90.72	90.39	90.39	90.9	90.39	20,600
August 08, 2025	89.96	90.42	90.42	90.47	89.96	9,500
August 07, 2025	90.11	89.58	89.58	90.36	89.45	36,700
August 06, 2025	89.36	89.76	89.76	89.87	89.21	9,834
August 05, 2025	90	89.3	89.3	90	89.27	79,528
August 01, 2025	88.92	88.54	88.54	88.93	88.2	50,200
July 31, 2025	91.29	90.42	90.42	91.35	90.27	21,300
July 30, 2025	90.58	90.67	90.67	90.82	90.22	24,400
July 29, 2025	90.63	90.32	90.32	90.67	90.22	14,005
July 28, 2025	90.45	90.32	90.32	90.45	90.11	21,000
July 25, 2025	89.8	90.1	90.1	90.23	89.8	20,443
July 24, 2025	89.32	89.32	89.32	89.55	89.21	14,610
July 23, 2025	88.76	88.98	88.98	88.98	88.53	18,828
July 22, 2025	88.85	88.3	88.3	88.85	88.13	19,617
July 21, 2025	88.96	88.8	88.8	89.28	88.8	24,200
July 18, 2025	88.99	88.96	88.96	89.02	88.75	9,118
July 17, 2025	88.64	89.08	89.08	89.15	88.64	15,740
July 16, 2025	88.48	88.16	88.16	88.48	87.43	47,106
July 15, 2025	88.49	88.12	88.12	88.61	88.12	19,810
July 14, 2025	88.24	88.35	88.35	88.44	87.97	16,100
July 11, 2025	88.08	88.15	88.15	88.27	87.85	12,939
July 10, 2025	88.4	88.36	88.36	88.54	88.18	24,500
July 09, 2025	87.96	88.2	88.2	88.28	87.86	35,296
July 08, 2025	87.78	87.63	87.63	87.85	87.59	28,800
July 07, 2025	87.69	87.63	87.63	87.78	87.31	34,408
July 04, 2025	87.5	87.39	87.39	87.64	87.28	12,900
July 03, 2025	87.38	87.69	87.69	87.75	87.37	18,600
July 02, 2025	87.04	87.06	87.06	87.19	86.9	82,600
June 30, 2025	87.28	86.95	86.95	87.28	86.66	28,000
June 27, 2025	86.45	87.02	87.02	87.23	86.45	184,600
June 26, 2025	85.92	86.16	86.16	86.2	85.75	72,564
June 25, 2025	86.25	86	86	86.35	85.96	31,596
June 24, 2025	85.44	86.08	86.08	86.13	85.44	27,917
June 23, 2025	84.56	85.16	85.16	85.16	84.36	25,818
June 20, 2025	84.81	84.35	84.35	84.9	84.13	19,675
June 19, 2025	83.73	83.8	83.8	84.13	83.72	13,295
June 18, 2025	84.24	84.27	84.27	84.73	84.11	12,133
June 17, 2025	84	83.95	83.95	84.23	83.89	20,575
June 16, 2025	83.68	84.38	84.38	84.38	83.68	26,245
June 13, 2025	84.08	83.5	83.5	84.15	83.4	46,024
June 12, 2025	84.21	84.53	84.53	84.6	84.21	11,503
June 11, 2025	85.09	84.69	84.69	85.1	84.45	12,568
June 10, 2025	84.6	84.92	84.92	85	84.5	9,818
June 09, 2025	84.55	84.57	84.57	84.73	84.41	39,500
June 06, 2025	84.53	84.52	84.52	84.66	84.31	11,622
June 05, 2025	84.04	83.42	83.42	84.33	83.25	22,492
June 04, 2025	84.22	84.05	84.05	84.38	83.9	13,397
June 03, 2025	83.72	84.21	84.21	84.38	83.72	21,200
June 02, 2025	83.04	83.6	83.6	83.65	82.6	31,020
May 30, 2025	83.51	83.35	83.35	83.69	82.8	22,800
May 29, 2025	84.32	83.89	83.89	84.32	83.4	35,700
May 28, 2025	84.37	83.8	83.8	84.49	83.75	22,241
May 27, 2025	83.1	84.14	84.14	84.15	82.96	26,824
May 26, 2025	82.51	83.08	83.08	83.1	82.28	35,100
May 23, 2025	82	81.96	81.96	82.18	81.78	25,835
May 22, 2025	83.3	83.22	83.22	83.77	83.19	22,400

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