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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	95.8	96.26	96.26	96.44	95.79	23,873
October 16, 2025	96.75	95.95	95.95	97.07	95.62	27,695
October 15, 2025	96.88	96.58	96.58	97.3	95.84	30,525
October 14, 2025	95.62	96.18	96.18	96.56	94.76	57,300
October 10, 2025	97.38	94.53	94.53	97.45	94.53	95,500
October 09, 2025	97.27	97.35	97.35	97.35	97.01	22,144
October 08, 2025	96.56	97.12	97.12	97.15	96.56	25,698
October 07, 2025	97.02	96.5	96.5	97.09	96.34	17,036
October 06, 2025	97.11	96.94	96.94	97.11	96.7	28,727
October 03, 2025	96.75	96.53	96.53	97	96.53	24,139
October 02, 2025	96.65	96.62	96.62	96.71	96.5	18,711
October 01, 2025	95.67	96.41	96.41	96.48	95.6	14,300
September 30, 2025	95.51	95.9	95.9	95.94	95.27	18,039
September 29, 2025	95.67	95.5	95.5	95.83	95.29	60,200
September 26, 2025	95.15	95.38	95.38	95.43	94.9	12,917
September 25, 2025	94.77	94.9	94.9	94.95	94.32	29,830
September 24, 2025	95.32	95.11	95.11	95.39	94.95	11,300
September 23, 2025	95.4	94.9	94.9	95.4	94.8	31,500
September 22, 2025	94.41	95.37	95.37	95.4	94.41	14,700
September 19, 2025	94.77	94.72	94.72	94.77	94.15	12,957
September 18, 2025	94.26	94.25	94.25	94.6	94.09	28,204
September 17, 2025	93.7	93.57	93.57	93.76	93.2	22,305
September 16, 2025	93.87	93.6	93.6	93.87	93.5	21,398
September 15, 2025	94.05	93.83	93.83	94.31	93.75	30,500
September 12, 2025	94.05	93.91	93.91	94.1	93.88	23,451
September 11, 2025	93.56	93.88	93.88	93.96	93.56	21,418
September 10, 2025	93.35	93.32	93.32	93.39	93.08	5,824
September 09, 2025	92.48	93.01	93.01	93.01	92.33	14,482
September 08, 2025	92.25	92.39	92.39	92.61	92.25	30,400
September 05, 2025	92.94	92.44	92.44	92.94	91.9	15,065
September 04, 2025	91.74	92.56	92.56	92.56	91.74	25,120
September 03, 2025	91.44	91.56	91.56	91.64	91.18	20,300
September 02, 2025	90.81	91.07	91.07	91.07	90.36	22,100
August 29, 2025	92.07	91.32	91.32	92.07	91.22	23,912
August 28, 2025	92	92.12	92.12	92.12	91.72	13,900
August 27, 2025	92.25	92	92	92.39	91.95	26,116
August 26, 2025	91.89	92.15	92.15	92.15	91.68	21,607
August 25, 2025	91.98	91.98	91.98	92.09	91.8	11,100
August 22, 2025	91.71	92.09	92.09	92.27	91.71	16,500
August 21, 2025	91.33	91.16	91.16	91.47	90.94	21,540
August 20, 2025	91.56	91.38	91.38	91.56	90.58	23,748
August 19, 2025	91.8	91.57	91.57	91.99	91.39	16,317
August 18, 2025	91.49	91.65	91.65	91.81	91.49	27,000
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

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