Skip to main content

Global X Funds Global X S&P 500 Collar 95-110 ETF (NY: XCLR )

26.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 26.44 26.45 26.35 26.35 1,022 -0.19(-0.73%)
Mar 12, 2025 26.58 26.62 26.51 26.54 9,389 -0.02(-0.09%)
Mar 11, 2025 26.48 26.60 26.48 26.57 2,513 -0.10(-0.39%)
Mar 10, 2025 26.71 26.73 26.67 26.67 200,256 -0.47(-1.72%)
Mar 07, 2025 26.99 27.14 26.99 27.14 6,807 +0.10(+0.37%)
Mar 06, 2025 27.22 27.22 27.01 27.04 281 -0.35(-1.27%)
Mar 05, 2025 27.22 27.39 27.22 27.39 105 +0.21(+0.78%)
Mar 04, 2025 27.09 27.17 27.09 27.17 1,197 -0.24(-0.86%)
Mar 03, 2025 27.78 27.83 27.41 27.41 577 -0.40(-1.45%)
Feb 28, 2025 27.57 27.81 27.57 27.81 1,127 +0.32(+1.15%)
Feb 27, 2025 27.85 27.85 27.50 27.50 164 -0.36(-1.29%)
Feb 26, 2025 28.02 28.06 27.86 27.86 861 +0.01(+0.03%)
Feb 25, 2025 27.85 27.85 27.85 27.85 94 -0.12(-0.44%)
Feb 24, 2025 28.03 28.11 27.97 27.97 248 -0.14(-0.50%)
Feb 21, 2025 28.20 28.20 28.11 28.11 1,177 -0.42(-1.46%)
Feb 20, 2025 28.50 28.53 28.49 28.53 554 -0.12(-0.44%)
Feb 19, 2025 28.58 28.66 28.58 28.66 190 +0.09(+0.30%)
Feb 18, 2025 28.48 28.58 28.48 28.57 2,187 +0.04(+0.14%)
Feb 14, 2025 28.53 28.53 28.53 28.53 100 +0.01(+0.04%)
Feb 13, 2025 28.35 28.51 28.35 28.51 224 +0.24(+0.84%)
Feb 12, 2025 28.28 28.28 28.28 28.28 357 -0.04(-0.14%)
Feb 11, 2025 28.32 28.32 28.32 28.32 15 +0.01(+0.04%)
Feb 10, 2025 28.31 28.31 28.30 28.30 273 +0.16(+0.57%)
Feb 07, 2025 28.47 28.47 28.14 28.14 3,144 -0.26(-0.91%)
Feb 06, 2025 28.37 28.40 28.24 28.40 13,660 +0.11(+0.39%)
Feb 05, 2025 28.29 28.29 28.29 28.29 3 +0.08(+0.30%)
Feb 04, 2025 28.20 28.21 28.18 28.21 1,865 +0.15(+0.54%)
Feb 03, 2025 27.85 28.06 27.85 28.06 473 -0.16(-0.56%)
Jan 31, 2025 28.40 28.40 28.22 28.22 249 -0.11(-0.39%)
Jan 30, 2025 28.34 28.36 28.22 28.33 667 +0.12(+0.43%)
Jan 29, 2025 28.22 28.22 28.21 28.21 100 -0.12(-0.44%)
Jan 28, 2025 28.33 28.33 28.33 28.33 33 +0.23(+0.81%)
Jan 27, 2025 28.20 28.20 28.07 28.10 2,214 -0.38(-1.32%)
Jan 24, 2025 28.49 28.49 28.46 28.48 462 -0.03(-0.11%)
Jan 23, 2025 28.39 28.51 28.39 28.51 520 +0.09(+0.32%)
Jan 22, 2025 28.45 28.45 28.42 28.42 435 +0.18(+0.62%)
Jan 21, 2025 28.23 28.28 28.18 28.25 860 +0.14(+0.50%)
Jan 17, 2025 28.08 28.15 28.04 28.11 1,452 +0.25(+0.89%)
Jan 16, 2025 27.93 27.93 27.86 27.86 4,204 -0.04(-0.13%)
Jan 15, 2025 27.90 27.90 27.90 27.90 56 +0.39(+1.42%)
Jan 14, 2025 27.59 27.60 27.50 27.50 672 +0.00(+0.01%)
Jan 13, 2025 27.50 27.50 27.50 27.50 1,042 +0.02(+0.08%)
Jan 10, 2025 27.60 27.60 27.48 27.48 2,094 -0.31(-1.11%)
Jan 08, 2025 27.77 27.82 27.69 27.79 3,969 +0.02(+0.08%)
Jan 07, 2025 27.95 27.95 27.77 27.77 2,462 -0.22(-0.78%)
Jan 06, 2025 28.05 28.05 27.99 27.99 671 +0.12(+0.43%)
Jan 03, 2025 27.71 27.89 27.70 27.87 1,454 +0.25(+0.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.