Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Global X S&P 500 Index ETF (USSX.TO)

29.87
+0.39
+(1.32%)
At close: May 2 at 3:59:30 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 202529.7129.9029.6129.8729.875,200
May 1, 202529.4729.6929.4629.4829.481,800
Apr 30, 202528.9029.1928.6129.1729.1715,700
Apr 29, 202529.1329.3129.0529.3129.3112,500
Apr 28, 202529.1529.2028.8729.0729.071,800
Apr 25, 202528.8429.1128.8329.0529.0519,000
Apr 24, 202528.6828.9128.6828.9028.906,200
Apr 23, 202528.5428.8128.3628.3928.3948,500
Apr 22, 202527.6627.8427.5727.8227.8220,700
Apr 21, 202527.3627.3626.8827.1627.1632,700
Apr 17, 202527.9328.0427.7827.9827.9818,700
Apr 16, 202528.3528.3527.5627.8227.8236,900
Apr 15, 202528.6128.8128.5928.6828.6816,600
Apr 14, 202528.7228.7428.3728.5328.5324,600
Apr 11, 202527.7628.4127.6428.3228.3219,600
Apr 10, 202528.5428.5527.3128.0728.0766,000
Apr 9, 202526.7529.3426.7529.3229.32195,300
Apr 8, 202528.0828.3226.6727.0427.0446,000
Apr 7, 202526.4627.6726.3227.4327.43153,400
Apr 4, 202528.4628.4627.4327.4627.4648,400
Apr 3, 202528.6729.4128.6728.8828.88121,100
Apr 2, 202530.5530.9430.5530.8530.853,400
Apr 1, 202530.6230.7630.5330.6430.649,400
Mar 31, 2025 0.105 Dividend
Mar 31, 202530.1630.7430.1630.7430.741,400
Mar 28, 202530.9130.9130.4530.4730.368,900
Mar 27, 202531.0331.1931.0331.1131.003,300
Mar 26, 202531.5231.5231.1331.1331.023,800
Mar 25, 202531.5331.5631.4531.4731.36700
Mar 24, 202531.4131.5331.3931.5331.4221,100
Mar 21, 202530.8830.9830.7530.9030.7914,100
Mar 20, 202530.9431.2630.8930.9330.8221,400
Mar 19, 202530.7631.1230.7631.0030.906,000
Mar 18, 202530.8030.8030.5930.6030.5015,300
Mar 17, 202530.8331.0730.8330.9330.825,200
Mar 14, 202530.7330.8030.6230.8030.691,600
Mar 13, 202530.4530.5430.3630.3930.293,300
Mar 12, 202530.8330.8330.7230.7230.611,600
Mar 11, 202530.9530.9830.6230.6230.512,200
Mar 10, 202531.2431.2430.8930.9330.822,300
Mar 7, 202531.4731.6431.2531.6431.5319,800
Mar 6, 202531.5431.5931.2431.3331.227,000
Mar 5, 202531.6132.0031.5531.9731.8623,400
Mar 4, 202531.7132.0531.7131.9131.806,100
Mar 3, 202532.8132.8132.2232.3332.2241,400
Feb 28, 202532.2632.8632.2232.8632.756,600
Feb 27, 202532.7432.8732.2832.2832.175,900
Feb 26, 202532.7832.8032.5332.5832.473,100
Feb 25, 202532.4432.5332.2532.5332.422,000
Feb 24, 202532.5432.6532.5432.6532.541,400
Feb 21, 202532.9632.9632.6132.6132.50300
Feb 20, 202532.9432.9432.9432.9432.83100
Feb 19, 202533.0933.3133.0933.3133.201,200
Feb 18, 202533.1433.1432.9833.1133.001,200
Feb 14, 202533.0333.0333.0333.0332.92800
Feb 13, 202532.9133.0432.9133.0232.913,700
Feb 12, 202532.8132.9432.7832.9332.821,800
Feb 11, 202532.9533.0632.9533.0132.902,700
Feb 10, 202533.0933.1133.0533.0532.94800
Feb 7, 202533.1333.1332.7832.7832.6713,000
Feb 6, 202533.1833.1833.0833.1533.042,800
Feb 5, 202532.7132.9732.7132.9732.86800
Feb 4, 202532.9532.9732.8932.9232.816,200
Feb 3, 202533.3133.3833.0733.2633.1527,100
Jan 31, 202533.7033.7133.4333.4333.3135,800
Jan 30, 202533.2933.4733.2833.4733.358,200
Jan 29, 202533.2333.3033.0733.1833.073,400
Jan 28, 202532.9333.2232.9333.2233.111,100
Jan 27, 202532.7632.9432.7632.8632.754,900
Jan 24, 202533.3733.3733.3733.3733.26100
Jan 23, 202533.3533.3833.3433.3433.234,300
Jan 22, 202533.2633.2633.2633.2633.15100
Jan 21, 202533.0533.1432.9033.0132.9026,300
Jan 20, 202532.8633.0932.8633.0932.986,700
Jan 17, 202532.8933.0732.8933.0632.951,100
Jan 16, 202532.6332.6332.5532.5732.46400
Jan 15, 202532.3832.4732.3832.4532.34800
Jan 14, 202531.9931.9931.9931.9931.88-
Jan 13, 202531.7131.7131.7131.7131.60600
Jan 10, 202532.0932.0931.9832.0231.911,700
Jan 9, 202532.4432.4432.4432.4432.33100
Jan 8, 202532.3732.3732.3632.3632.25200
Jan 7, 202532.3632.3632.2632.2732.16300
Jan 6, 202532.6532.7732.6232.6232.51900
Jan 3, 202532.6932.6932.6632.6632.554,400
Jan 2, 202532.3832.3932.0832.1632.051,200
Dec 31, 2024 0.086 Dividend
Dec 31, 202432.3932.3932.2232.2232.111,100
Dec 30, 202432.4432.5232.3132.3632.162,300
Dec 27, 202432.7932.8232.7032.8132.613,100
Dec 24, 202432.9533.0632.9533.0632.862,400
Dec 23, 202432.6132.7132.6132.7132.511,100
Dec 20, 202432.6532.6532.5732.5732.372,200
Dec 19, 202432.4032.4632.2432.2432.045,000
Dec 18, 202433.0833.1632.6832.6832.486,400
Dec 17, 202433.0033.0033.0033.0032.80-
Dec 16, 202433.0433.0532.9633.0532.85500
Dec 13, 202432.9132.9132.7832.8032.601,200
Dec 12, 202432.8632.8632.8632.8632.66-
Dec 11, 202432.8132.8132.7532.8132.615,600
Dec 10, 202432.6532.6532.6032.6032.40400
Dec 9, 202432.8532.8532.8532.8532.65-
Dec 6, 202432.7132.8432.7132.8332.63400
Dec 5, 202432.5332.5332.4832.4832.28400
Dec 4, 202432.5032.5932.5032.5932.396,300
Dec 3, 202432.3832.3932.3832.3932.191,200
Dec 2, 202432.2532.4132.2532.3732.173,700
Nov 29, 202432.1332.2032.1332.1631.964,800
Nov 28, 202432.0732.0732.0732.0731.87-
Nov 27, 202432.0732.0732.0732.0731.87100
Nov 26, 202432.2032.2932.2032.2932.094,200
Nov 25, 202431.9531.9631.8731.9031.7010,200
Nov 22, 202431.6731.8231.6731.8031.6110,000
Nov 21, 202431.3431.6931.3431.6731.486,200
Nov 20, 202431.4031.5131.3731.5131.325,200
Nov 19, 202431.3431.4531.3431.4531.261,400
Nov 18, 202431.4731.5731.4531.4531.266,800
Nov 15, 202431.4531.5131.4531.5131.321,000
Nov 14, 202431.9531.9731.8331.8531.666,000
Nov 13, 202431.9531.9531.9531.9531.764,500
Nov 12, 202431.8731.8731.7731.7731.58400
Nov 11, 202431.9531.9531.8331.8331.642,000
Nov 8, 202431.6631.8631.6631.7731.581,900
Nov 7, 202431.5131.5331.5131.5331.343,700
Nov 6, 202431.3131.4931.3131.4931.3055,900
Nov 5, 202430.4030.4430.4030.4430.25300
Nov 4, 202430.3030.3030.2230.2230.045,300
Nov 1, 202430.3630.5730.3630.4430.253,100
Oct 31, 202430.4630.4630.2430.2430.066,400
Oct 30, 202430.9230.9630.7730.7730.58800
Oct 29, 202430.9330.9330.9330.9330.74100
Oct 28, 202430.8030.8030.8030.8030.61100
Oct 25, 202430.7430.8930.7430.8630.67300
Oct 24, 202430.6130.6630.6030.6630.473,100
Oct 23, 202430.6930.6930.4730.5330.343,800
Oct 22, 202430.6730.8030.6330.8030.61600
Oct 21, 202430.8430.8430.7930.8230.63400
Oct 18, 202430.7230.8230.7230.8230.63800
Oct 17, 202430.8430.8430.7330.7330.542,500
Oct 16, 202430.5330.6130.5330.6130.42300
Oct 15, 202430.8330.8330.5130.5430.357,300
Oct 11, 202430.2630.4730.2630.4630.273,000
Oct 10, 202430.3130.3130.2430.2430.06400
Oct 9, 202429.9730.2629.9730.2430.0613,700
Oct 8, 202429.8429.9029.8429.9029.726,200
Oct 7, 202429.7129.7229.5229.5229.34900
Oct 4, 202429.4729.4729.4729.4729.293,900
Oct 3, 202429.2629.3829.2529.3829.2015,100
Oct 2, 202429.1529.2729.1529.2729.092,600
Oct 1, 202429.6029.6029.2529.3029.1214,200
Sep 30, 202429.4629.6629.4629.6629.4813,300
Sep 27, 2024 0.088 Dividend
Sep 27, 202429.5529.5529.5129.5129.334,500
Sep 26, 202429.4429.5429.4429.5429.272,900
Sep 25, 202429.4329.4329.4329.4329.166,300
Sep 24, 202429.4929.4929.3729.4029.135,300
Sep 23, 202429.4329.4729.4329.4729.2013,700
Sep 20, 202429.5629.5629.4729.5329.2612,600
Sep 19, 202429.5929.6329.5629.5729.3014,500
Sep 18, 202429.2529.3229.2029.2929.0218,100
Sep 17, 202429.2929.2929.1529.2328.9717,500
Sep 16, 202429.1829.1829.1829.1828.92-
Sep 13, 202429.1529.1829.1429.1828.921,600
Sep 12, 202428.9829.0028.9829.0028.743,000
Sep 11, 202428.4428.6728.1428.6528.393,600
Sep 10, 202428.4128.5128.2828.5028.241,000
Sep 9, 202428.1528.2728.1328.2728.012,300
Sep 6, 202428.2928.2927.9627.9627.7111,700
Sep 5, 202428.5228.5228.2728.3228.062,900
Sep 4, 202428.5028.5028.3828.3828.125,600
Sep 3, 202429.0029.0028.6428.6528.391,100
Aug 30, 202428.8128.9428.8128.9428.683,100
Aug 29, 202428.8628.8628.7428.7428.482,900
Aug 28, 202428.6828.7528.6828.7528.491,400
Aug 27, 202428.8828.8828.8828.8828.62100
Aug 26, 202429.0129.0129.0129.0128.75-
Aug 23, 202429.1029.1028.8828.9828.72400
Aug 22, 202429.2229.2228.9428.9428.68300
Aug 21, 202429.0429.0429.0429.0428.78100
Aug 20, 202429.0929.0929.0929.0928.83100
Aug 19, 202428.9628.9628.9628.9628.70-
Aug 16, 202428.9828.9828.9628.9628.70800
Aug 15, 202428.9029.0228.9029.0228.76800
Aug 14, 202428.3628.3628.3628.3628.10-
Aug 13, 202428.3228.3228.3228.3228.061,000
Aug 12, 202428.0628.0627.9527.9527.70600
Aug 9, 202427.9527.9527.9527.9527.70200
Aug 8, 202427.7927.7927.7927.7927.541,000
Aug 7, 202427.4927.4927.4927.4927.24-
Aug 6, 202427.4827.7327.4027.4927.247,200
Aug 2, 202428.2628.2628.0428.2227.963,000
Aug 1, 202428.7928.7928.7028.7028.44200
Jul 31, 202428.7328.7328.7328.7328.47-
Jul 30, 202428.6628.6628.6628.6628.40100
Jul 29, 202428.8428.9228.8428.9228.66600
Jul 26, 202428.6428.6428.6428.6428.38100
Jul 25, 202428.5928.7528.5628.5628.30500
Jul 24, 202429.1529.1529.1529.1528.89-
Jul 23, 202429.1929.1929.1929.1928.93200
Jul 22, 202429.0429.1529.0429.1528.89300
Jul 19, 202428.8628.8628.8628.8628.60100
Jul 18, 202429.1329.1328.9728.9728.71500
Jul 17, 202429.2429.2429.1329.1328.87900
Jul 16, 202429.5229.5229.4829.4929.221,300
Jul 15, 202429.1529.1529.1529.1528.89-
Jul 12, 202429.2329.2329.2329.2328.97100
Jul 11, 202429.0029.0329.0029.0328.77800
Jul 10, 202428.9528.9528.9528.9528.69-
Jul 9, 202428.9228.9228.9228.9228.66-
Jul 8, 202428.9028.9028.9028.9028.64-
Jul 5, 202428.8828.8828.8828.8828.62100
Jul 4, 202428.8128.8128.8028.8028.541,000
Jul 3, 202428.6828.6828.6728.6728.41200
Jul 2, 202428.4428.4428.4428.4428.18-
Jun 28, 2024 0.096 Dividend
Jun 28, 202428.6028.6028.4428.4428.18700
Jun 27, 202428.6628.6628.6628.6628.31-
Jun 26, 202428.5128.5128.5128.5128.16-
Jun 25, 202428.4428.4428.4428.4428.09-
Jun 24, 202428.5828.5828.5028.5028.155,800
Jun 21, 202428.4328.5628.3928.5428.1913,800
Jun 20, 202428.7728.7728.6128.6128.2622,200
Jun 19, 202428.6328.6328.5728.6228.275,000
Jun 18, 202428.7028.7028.7028.7028.34-
Jun 17, 202428.4628.4628.4628.4628.11-
Jun 14, 202428.4128.4128.4128.4128.06100
Jun 13, 202428.4228.4228.4228.4228.07-
Jun 12, 202428.1928.1928.1928.1927.84-
Jun 11, 202428.1428.1428.1428.1427.79-
Jun 10, 202428.1528.1528.1528.1527.80100
Jun 7, 202427.9127.9127.9127.9127.56-
Jun 6, 202427.9427.9427.9427.9427.59-
Jun 5, 202427.6127.6127.6127.6127.27-
Jun 4, 202427.4527.4527.4527.4527.11-
Jun 3, 202427.5227.5227.5227.5227.181,000
May 31, 202427.3327.3327.3327.3326.99-
May 30, 202427.5327.5327.3327.3326.9911,400
May 29, 202427.5427.6027.5327.5627.222,900
May 28, 202427.6927.6927.6927.6927.35-
May 27, 202427.7027.7027.7027.7027.36100
May 24, 202427.6527.6527.6327.6427.302,100
May 23, 202427.8927.8927.8927.8927.54400
May 22, 202427.7327.7327.7027.7027.363,000
May 21, 202427.5727.7027.5727.7027.363,700
May 17, 202427.4927.5127.4527.5027.164,500
May 16, 202427.6627.6727.5327.5627.2243,400

Related Tickers