Global X S&P 500 Index ETF (TSX: USSX)
Canada
· Delayed Price · Currency is CAD 33.06
+0.35 (1.07%)
Dec 24, 2024, 12:26 PM EST
USSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 32.95 | 33.06 | 32.95 | 33.06 | - | 1.07% | 2,400 |
| Dec 23, 2024 | 32.61 | 32.71 | 32.61 | 32.71 | - | 0.43% | 1,100 |
| Dec 20, 2024 | 32.65 | 32.65 | 32.57 | 32.57 | - | 1.02% | 2,200 |
| Dec 19, 2024 | 32.40 | 32.46 | 32.24 | 32.24 | - | -1.35% | 5,000 |
| Dec 18, 2024 | 33.08 | 33.16 | 32.68 | 32.68 | - | -0.97% | 6,400 |
| Dec 17, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | - | -0.15% | - |
| Dec 16, 2024 | 33.04 | 33.05 | 32.96 | 33.05 | - | 0.76% | 500 |
| Dec 13, 2024 | 32.91 | 32.91 | 32.78 | 32.80 | - | -0.18% | 1,200 |
| Dec 12, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | - | 0.15% | - |
| Dec 11, 2024 | 32.81 | 32.81 | 32.75 | 32.81 | - | 0.64% | 5,600 |
| Dec 10, 2024 | 32.65 | 32.65 | 32.60 | 32.60 | - | -0.76% | 400 |
| Dec 9, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | - | 0.06% | - |
| Dec 6, 2024 | 32.71 | 32.84 | 32.71 | 32.83 | - | 1.08% | 400 |
| Dec 5, 2024 | 32.53 | 32.53 | 32.48 | 32.48 | - | -0.34% | 400 |
| Dec 4, 2024 | 32.50 | 32.59 | 32.50 | 32.59 | - | 0.62% | 6,300 |
| Dec 3, 2024 | 32.38 | 32.39 | 32.38 | 32.39 | - | 0.06% | 1,200 |
| Dec 2, 2024 | 32.25 | 32.41 | 32.25 | 32.37 | - | 0.65% | 3,700 |
| Nov 29, 2024 | 32.13 | 32.20 | 32.13 | 32.16 | - | 0.28% | 4,800 |
| Nov 28, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | - | - | - |
| Nov 27, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | - | -0.68% | 100 |
| Nov 26, 2024 | 32.20 | 32.29 | 32.20 | 32.29 | - | 1.24% | 4,200 |
| Nov 25, 2024 | 31.95 | 31.96 | 31.87 | 31.90 | - | 0.30% | 10,200 |
| Nov 22, 2024 | 31.67 | 31.82 | 31.67 | 31.80 | - | 0.41% | 10,000 |
| Nov 21, 2024 | 31.34 | 31.69 | 31.34 | 31.67 | - | 0.51% | 6,200 |
| Nov 20, 2024 | 31.40 | 31.51 | 31.37 | 31.51 | - | 0.19% | 5,200 |
| Nov 19, 2024 | 31.34 | 31.45 | 31.34 | 31.45 | - | - | 1,400 |
| Nov 18, 2024 | 31.47 | 31.57 | 31.45 | 31.45 | - | -0.19% | 6,800 |
| Nov 15, 2024 | 31.45 | 31.51 | 31.45 | 31.51 | - | -1.07% | 1,000 |
| Nov 14, 2024 | 31.95 | 31.97 | 31.83 | 31.85 | - | -0.31% | 6,000 |
| Nov 13, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | - | 0.57% | 4,500 |
| Nov 12, 2024 | 31.87 | 31.87 | 31.77 | 31.77 | - | -0.19% | 400 |
| Nov 11, 2024 | 31.95 | 31.95 | 31.83 | 31.83 | - | 0.17% | 2,000 |
| Nov 8, 2024 | 31.66 | 31.86 | 31.66 | 31.78 | - | 0.78% | 1,900 |
| Nov 7, 2024 | 31.51 | 31.53 | 31.51 | 31.53 | - | 0.13% | 3,700 |
| Nov 6, 2024 | 31.31 | 31.49 | 31.31 | 31.49 | - | 3.45% | 55,900 |
| Nov 5, 2024 | 30.40 | 30.44 | 30.40 | 30.44 | - | 0.73% | 300 |
| Nov 4, 2024 | 30.30 | 30.30 | 30.22 | 30.22 | - | -0.72% | 5,300 |
| Nov 1, 2024 | 30.36 | 30.57 | 30.36 | 30.44 | - | 0.66% | 3,100 |
| Oct 31, 2024 | 30.46 | 30.46 | 30.24 | 30.24 | - | -1.72% | 6,400 |
| Oct 30, 2024 | 30.92 | 30.96 | 30.77 | 30.77 | - | -0.52% | 800 |
| Oct 29, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | - | 0.42% | 100 |
| Oct 28, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | - | -0.19% | 100 |
| Oct 25, 2024 | 30.74 | 30.89 | 30.74 | 30.86 | - | 0.65% | 300 |
| Oct 24, 2024 | 30.61 | 30.66 | 30.60 | 30.66 | - | 0.43% | 3,100 |
| Oct 23, 2024 | 30.69 | 30.69 | 30.47 | 30.53 | - | -0.88% | 3,800 |
| Oct 22, 2024 | 30.67 | 30.80 | 30.63 | 30.80 | - | -0.06% | 600 |
| Oct 21, 2024 | 30.84 | 30.84 | 30.79 | 30.82 | - | - | 400 |
| Oct 18, 2024 | 30.72 | 30.82 | 30.72 | 30.82 | - | 0.29% | 800 |
| Oct 17, 2024 | 30.84 | 30.84 | 30.73 | 30.73 | - | 0.39% | 2,500 |
| Oct 16, 2024 | 30.53 | 30.61 | 30.53 | 30.61 | - | 0.23% | 300 |
| Oct 15, 2024 | 30.83 | 30.83 | 30.51 | 30.54 | - | 0.26% | 7,300 |
| Oct 11, 2024 | 30.26 | 30.47 | 30.26 | 30.46 | - | 0.73% | 3,000 |
| Oct 10, 2024 | 30.31 | 30.31 | 30.24 | 30.24 | - | - | 400 |
| Oct 9, 2024 | 29.97 | 30.26 | 29.97 | 30.24 | - | 1.14% | 13,700 |
| Oct 8, 2024 | 29.84 | 29.90 | 29.84 | 29.90 | - | 1.29% | 6,200 |
| Oct 7, 2024 | 29.71 | 29.72 | 29.52 | 29.52 | - | 0.17% | 900 |
| Oct 4, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | - | 0.31% | 3,900 |
| Oct 3, 2024 | 29.26 | 29.38 | 29.25 | 29.38 | - | 0.38% | 15,100 |
| Oct 2, 2024 | 29.15 | 29.27 | 29.15 | 29.27 | - | -0.10% | 2,600 |
| Oct 1, 2024 | 29.60 | 29.60 | 29.25 | 29.30 | - | -1.21% | 14,200 |
| Sep 30, 2024 | 29.46 | 29.66 | 29.46 | 29.66 | - | 0.51% | 13,300 |
| Sep 27, 2024 | 29.55 | 29.55 | 29.51 | 29.51 | - | -0.10% | 4,500 |
| Sep 26, 2024 | 29.44 | 29.54 | 29.44 | 29.54 | - | 0.37% | 2,900 |
| Sep 25, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | - | 0.10% | 6,300 |
| Sep 24, 2024 | 29.49 | 29.49 | 29.37 | 29.40 | - | -0.24% | 5,300 |
| Sep 23, 2024 | 29.43 | 29.47 | 29.43 | 29.47 | - | -0.20% | 13,700 |
| Sep 20, 2024 | 29.56 | 29.56 | 29.47 | 29.53 | - | -0.14% | 12,600 |
| Sep 19, 2024 | 29.59 | 29.63 | 29.56 | 29.57 | - | 0.96% | 14,500 |
| Sep 18, 2024 | 29.25 | 29.32 | 29.20 | 29.29 | - | 0.21% | 18,100 |
| Sep 17, 2024 | 29.29 | 29.29 | 29.15 | 29.23 | - | 0.17% | 17,500 |
| Sep 16, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | - | - | - |
| Sep 13, 2024 | 29.15 | 29.18 | 29.14 | 29.18 | - | 0.62% | 1,600 |
| Sep 12, 2024 | 28.98 | 29.00 | 28.98 | 29.00 | - | 1.22% | 3,000 |
| Sep 11, 2024 | 28.44 | 28.67 | 28.14 | 28.65 | - | 0.53% | 3,600 |
| Sep 10, 2024 | 28.41 | 28.51 | 28.28 | 28.50 | - | 0.81% | 1,000 |
| Sep 9, 2024 | 28.15 | 28.27 | 28.13 | 28.27 | - | 1.11% | 2,300 |
| Sep 6, 2024 | 28.29 | 28.29 | 27.96 | 27.96 | - | -1.27% | 11,700 |
| Sep 5, 2024 | 28.52 | 28.52 | 28.27 | 28.32 | - | -0.21% | 2,900 |
| Sep 4, 2024 | 28.50 | 28.50 | 28.38 | 28.38 | - | -0.94% | 5,600 |
| Sep 3, 2024 | 29.00 | 29.00 | 28.64 | 28.65 | - | -1.00% | 1,100 |
| Aug 30, 2024 | 28.81 | 28.94 | 28.81 | 28.94 | - | 0.70% | 3,100 |
| Aug 29, 2024 | 28.86 | 28.86 | 28.74 | 28.74 | - | -0.03% | 2,900 |
| Aug 28, 2024 | 28.68 | 28.75 | 28.68 | 28.75 | - | -0.45% | 1,400 |
| Aug 27, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | - | -0.45% | 100 |
| Aug 26, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | - | 0.10% | - |
| Aug 23, 2024 | 29.10 | 29.10 | 28.88 | 28.98 | - | 0.12% | 400 |
| Aug 22, 2024 | 29.22 | 29.22 | 28.95 | 28.95 | - | -0.33% | 300 |
| Aug 21, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | - | -0.19% | 100 |
| Aug 20, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | - | 0.47% | 100 |
| Aug 19, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | - | - | - |
| Aug 16, 2024 | 28.98 | 28.98 | 28.96 | 28.96 | - | -0.21% | 800 |
| Aug 15, 2024 | 28.90 | 29.02 | 28.90 | 29.02 | - | 2.33% | 800 |
| Aug 14, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | - | 0.14% | - |
| Aug 13, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | - | 1.32% | 1,000 |
| Aug 12, 2024 | 28.06 | 28.06 | 27.95 | 27.95 | - | - | 600 |
| Aug 9, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | - | 0.58% | 200 |
| Aug 8, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | - | 1.09% | 1,000 |
| Aug 7, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | - | - | - |
| Aug 6, 2024 | 27.48 | 27.73 | 27.40 | 27.49 | - | -2.59% | 7,200 |
| Aug 2, 2024 | 28.26 | 28.26 | 28.04 | 28.22 | - | -1.67% | 3,000 |