Global X S&P 500 ETF (USSX.U.TO)
22.64
-0.16
(-0.70%)
USD |
TSX |
Nov 14, 16:00
USSX.U.TO Price: 22.64 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 14, 2024 | 22.71 | 22.71 | 22.64 | 22.64 | 1900.00 |
| Nov 13, 2024 | 22.80 | 22.87 | 22.80 | 22.80 | 4700.00 |
| Nov 12, 2024 | 22.87 | 22.87 | 22.77 | 22.81 | 10400.00 |
| Nov 11, 2024 | 22.90 | 22.90 | 22.84 | 22.86 | 6100.00 |
| Nov 08, 2024 | 22.82 | 22.88 | 22.82 | 22.84 | 4800.00 |
| Nov 07, 2024 | 22.65 | 22.75 | 22.65 | 22.74 | 5700.00 |
| Nov 06, 2024 | 22.39 | 22.58 | 22.37 | 22.58 | 35500.00 |
| Nov 05, 2024 | 21.96 | 22.02 | 21.96 | 22.02 | 600.00 |
| Nov 04, 2024 | 21.81 | 21.81 | 21.75 | 21.75 | 1700.00 |
| Nov 01, 2024 | 21.83 | 21.98 | 21.83 | 21.84 | 5800.00 |
| Oct 31, 2024 | 21.97 | 21.97 | 21.73 | 21.73 | 19400.00 |
| Oct 30, 2024 | 22.17 | 22.24 | 22.14 | 22.14 | 5300.00 |
| Oct 29, 2024 | 22.14 | 22.25 | 22.14 | 22.22 | 3000.00 |
| Oct 28, 2024 | 22.24 | 22.24 | 22.18 | 22.18 | 8600.00 |
| Oct 25, 2024 | 22.23 | 22.28 | 22.10 | 22.10 | 2500.00 |
| Oct 24, 2024 | 22.13 | 22.14 | 22.07 | 22.13 | 9400.00 |
| Oct 23, 2024 | 22.20 | 22.20 | 22.00 | 22.07 | 7100.00 |
| Oct 22, 2024 | 22.20 | 22.29 | 22.18 | 22.29 | 2600.00 |
| Oct 21, 2024 | 22.18 | 22.26 | 22.18 | 22.25 | 9100.00 |
| Oct 18, 2024 | 22.28 | 22.34 | 22.28 | 22.34 | 7700.00 |
| Oct 17, 2024 | 22.37 | 22.37 | 22.25 | 22.25 | 13900.00 |
| Oct 16, 2024 | 22.21 | 22.24 | 22.21 | 22.24 | 5000.00 |
| Oct 15, 2024 | 22.23 | 22.25 | 22.12 | 22.14 | 8600.00 |
| Oct 11, 2024 | 22.00 | 22.15 | 22.00 | 22.14 | 4100.00 |
| Oct 10, 2024 | 22.01 | 22.01 | 21.96 | 22.01 | 2300.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.81
Minimum
Aug 07 2024
28.88
Maximum
Jul 05 2024
22.32
Average
21.49
Median
Aug 23 2024