Advertisement
Advertisement
U.S. Markets open in 3 hrs 24 mins
Advertisement
Advertisement
Advertisement
Advertisement

Global X S&P 500 Covered Call ETF (XYLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
40.23-0.19 (-0.47%)
At close: 04:00PM EST
40.30 +0.07 (+0.17%)
Pre-Market: 05:57AM EST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2022------
Dec 05, 202240.3740.4140.1340.2340.23454,000
Dec 02, 202240.2240.4440.1640.4240.42455,500
Dec 01, 202240.4040.4540.2740.4340.43560,800
Nov 30, 202239.9340.3939.7840.3940.39623,500
Nov 29, 202239.9739.9839.7739.9239.92336,500
Nov 28, 202240.0440.1339.8639.9639.96753,300
Nov 25, 202240.1140.2040.0240.1540.15222,600
Nov 23, 202239.9740.1739.8740.1540.15314,700
Nov 22, 202239.8640.0039.7640.0040.00350,400
Nov 21, 202239.6639.7639.5839.7539.75417,200
Nov 18, 202240.5440.5839.9540.1340.13585,600
Nov 17, 202240.3640.4740.3140.4740.47761,100
Nov 16, 202240.4240.4540.3640.3740.37946,100
Nov 15, 202240.4440.4540.3440.4240.42502,600
Nov 14, 202240.3340.4040.3240.3840.38503,900
Nov 11, 202240.4040.4340.2940.3340.33700,100
Nov 10, 202240.6040.6840.2740.3840.38500,600
Nov 09, 202240.1040.1739.9240.0040.001,079,500
Nov 08, 202240.1540.2340.0240.1540.15548,300
Nov 07, 202240.0240.1339.9240.1340.13354,300
Nov 04, 202239.8640.0239.6639.9639.96445,300
Nov 03, 202239.6439.8139.5339.6539.65289,800
Nov 02, 202240.0440.1339.8039.8139.81441,100
Nov 01, 202240.0640.0939.9439.9739.97478,500
Oct 31, 202239.9740.0839.9039.9839.98336,800
Oct 28, 202239.7740.0539.7640.0140.01346,900
Oct 27, 202239.8239.9139.7239.8139.81403,400
Oct 26, 202239.6639.9439.6339.7439.74477,900
Oct 25, 202239.6339.8739.5239.8739.87407,300
Oct 24, 202239.4539.7039.3139.5939.59537,200
Oct 21, 202239.0039.8538.9239.7639.76625,600
Oct 20, 202239.4539.9239.0539.1039.10315,900
Oct 19, 202239.5539.7839.1039.4039.40359,200
Oct 18, 202240.0840.0839.3439.7739.77393,300
Oct 17, 202238.8839.4238.8839.2439.24545,800
Oct 14, 202239.4239.5038.2038.3338.33560,800
Oct 13, 202237.4239.2437.2839.1239.12617,900
Oct 12, 202238.3338.4538.1538.1838.18362,100
Oct 11, 202238.3638.7838.0538.2038.20400,800
Oct 10, 202238.8538.9138.2738.5238.52435,900
Oct 07, 202239.3239.3238.5738.7938.79543,300
Oct 06, 202239.8240.0039.5139.6039.60268,600
Oct 05, 202239.6140.0539.3839.8939.89630,300
Oct 04, 202239.5339.8839.4339.8839.88481,300
Oct 03, 202238.4639.1838.3338.9538.95336,500
Sep 30, 202238.6238.9238.1038.1138.11448,200
Sep 29, 202238.9439.0438.3038.6838.68608,600
Sep 28, 202238.7239.3638.5639.1539.15314,800
Sep 27, 202239.0439.1838.3738.6438.64428,400
Sep 26, 202238.7239.1538.5038.6838.68657,800
Sep 23, 202239.0739.1038.5339.0039.00895,200
Sep 22, 202239.5639.6539.3039.3539.35414,000
Sep 21, 202240.0140.2339.5439.5839.58478,000
Sep 20, 202239.9440.0139.7239.9239.92670,400
Sep 19, 202239.8040.1339.7340.0640.06558,500
Sep 16, 202240.4440.5040.1340.4040.40657,000
Sep 15, 202241.1441.4040.6540.8240.82639,900
Sep 14, 202241.2141.3640.8841.2941.29368,700
Sep 13, 202242.0842.2140.9341.1241.12722,200
Sep 12, 202242.7242.9542.5542.8942.89438,700
Sep 09, 202242.0942.5442.0342.4542.45375,900
Sep 08, 202241.3241.8541.1541.7341.73377,000
Sep 07, 202240.7241.6040.7241.4841.48335,200
Sep 06, 202241.1241.2140.5740.8740.87436,100
Sep 02, 202241.7541.9140.7841.0341.03410,800
Sep 01, 202241.0341.4740.7141.4741.47612,400
Aug 31, 202241.7541.8741.2241.2241.22622,300
Aug 30, 202242.1542.2441.3341.6141.61607,800
Aug 29, 202241.9942.2441.8242.0342.03662,700
Aug 26, 202243.2543.2842.2042.2642.26657,200
Aug 25, 202243.0043.2442.8643.2343.23416,800
Aug 24, 202242.7242.9242.6542.8242.82350,000
Aug 23, 202242.8042.9442.6642.7442.74537,300
Aug 22, 202243.1643.1642.6642.7642.76914,500
Aug 19, 202244.0544.0843.6343.8043.80709,900
Aug 18, 202244.0444.0844.0144.0544.05469,700
Aug 17, 202244.0044.0544.0044.0444.04543,500
Aug 16, 202244.0444.0644.0244.0544.05646,200
Aug 15, 202244.0244.0544.0044.0544.05605,800
Aug 12, 202244.0244.1043.9944.0344.03576,600
Aug 11, 202244.1044.1143.9944.0344.03539,200
Aug 10, 202244.0544.0743.9644.0244.02773,900
Aug 09, 202243.9944.0043.9443.9943.99467,400
Aug 08, 202243.9844.0143.9343.9443.94582,300
Aug 05, 202243.9243.9843.9243.9843.98357,500
Aug 04, 202243.9643.9843.8843.9843.98545,500
Aug 03, 202243.9243.9943.8643.9343.93538,800
Aug 02, 202243.8743.9043.7443.7943.791,192,700
Aug 01, 202243.8243.8943.7843.8643.86837,800
Jul 29, 202243.8543.9043.7643.8843.88508,100
Jul 28, 202243.6443.7943.5543.7943.79376,200
Jul 27, 202243.4443.6743.4043.6443.64395,400
Jul 26, 202243.4043.4443.2243.3043.30444,500
Jul 25, 202243.4443.4943.3443.4643.46331,200
Jul 22, 202243.5043.5643.2843.4243.42445,000
Jul 21, 202243.2943.5043.1643.5043.50367,500
Jul 20, 202243.2243.3543.1243.3043.30336,800
Jul 19, 202242.8943.2042.8843.1743.17279,800
Jul 18, 202243.0743.0942.5942.6842.68690,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement