Glbl X Lithium Shs Global X Lithium ETF $13.81

down -0.09


30/7/2014 03:00 PM  |  NYSEARCA : LIT
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LIT historical data

Date Open High Low Close Volume
7/29/201413.9814.0013.9013.9014,145
7/28/201413.9913.9913.8113.9435,751
7/25/201413.9913.9913.9413.9512,251
7/24/201413.8313.9713.8313.9520,994
7/23/201414.0814.0813.9213.9412,685
7/22/201413.8814.0913.8814.0021,014
7/21/201413.9513.9913.7813.8326,843
7/18/201413.9214.0813.9114.0131,891
7/17/201413.9114.0713.8813.9521,975
7/16/201414.1914.2214.0114.0726,421
7/15/201414.0714.2613.9914.0745,878
7/14/201413.6713.7713.6013.7413,193
7/11/201413.6813.7013.5713.598,644
7/10/201413.5313.7513.5013.6949,967
7/9/201413.6813.7713.6813.7518,925
7/8/201413.7513.8913.7113.7413,374
7/7/201414.0314.1013.8113.8151,728
7/3/201413.8814.0613.8814.0618,754
7/2/201413.8813.9413.8113.9020,295
7/1/201413.6013.8613.4613.8140,493
6/30/201413.6513.6813.5713.605,193
6/27/201413.6313.6913.5913.6918,829
6/26/201413.6813.6813.5113.6012,909
6/25/201413.5113.6313.4913.6326,878
6/24/201413.5713.6113.5213.5224,044
6/20/201413.7613.7913.7013.7717,821
6/19/201413.6713.8013.6713.799,429
6/18/201413.7213.7213.6113.7217,205
6/17/201413.8013.8013.6813.7411,930
6/16/201413.8513.8513.6813.7326,507
6/13/201413.5713.7513.5313.7125,002
6/12/201413.7013.8013.6313.6415,915
6/11/201413.7613.7713.6113.6528,832
6/10/201413.7413.7513.6413.7284,371
6/9/201413.6513.7613.6113.6913,304
6/6/201413.6013.6713.5513.6025,208
6/5/201413.5013.5613.3813.5213,671
6/4/201413.2513.4313.2213.407,982
6/3/201413.4113.4913.3113.3622,719
6/2/201413.3113.4113.3013.3537,853
5/30/201413.4313.4313.2513.3321,931
5/29/201413.3313.4413.3113.3617,466
5/28/201413.3213.4713.3213.3723,423
5/27/201413.3313.4113.2113.2361,153
5/23/201413.2113.2913.1313.2210,112
5/22/201413.1213.2613.0613.2225,168
5/21/201412.7813.1012.7813.0544,675
5/20/201413.0013.0012.8712.9612,939
5/19/201412.7713.0012.7713.0030,051
5/16/201412.7712.8812.7312.8818,216
5/15/201412.9313.0012.7012.8225,426
5/13/201413.0113.0712.9513.0017,139
5/12/201412.8212.9612.8212.9540,404
5/8/201413.0413.1012.8312.8333,190
5/7/201413.0013.1812.8313.0417,991
5/6/201413.1313.1912.7813.0732,836
5/5/201413.0013.1512.8813.1211,026
5/2/201413.1213.2313.1113.1216,495
5/1/201413.1413.2413.1013.1921,181
4/30/201413.1313.1313.0013.097,440
4/29/201413.0313.1713.0313.1648,687
4/28/201413.2313.2312.8912.9817,831
4/25/201413.2613.2613.1513.2114,363
4/24/201413.3913.4513.2713.2728,681
4/23/201413.4213.4713.3913.4416,840
4/22/201413.4913.5313.4613.5122,888
4/21/201413.4213.5013.4013.4611,368
4/17/201413.3913.4913.3213.4310,389
4/16/201413.2813.5013.2613.4820,881
4/15/201413.1813.2113.0013.1527,647
4/14/201413.2213.3413.1113.1912,647
4/11/201413.3413.3613.1413.1917,374
4/10/201413.7313.7313.3813.3828,562
4/9/201413.3913.6413.3913.6121,532
4/8/201413.4613.4613.3013.4023,056
4/7/201413.5513.5513.2513.3825,109
4/4/201413.8013.9113.5313.5340,022
4/3/201413.8813.8813.7313.7939,699
4/2/201413.8213.9013.7113.7829,658
4/1/201413.7013.7913.6613.7517,553
3/31/201413.6613.6813.5613.6665,776
3/28/201413.3813.5713.3813.48105,780
3/27/201413.3613.3913.0113.35125,664
3/26/201413.5113.6713.3813.4329,672
3/25/201413.4513.5813.3713.4921,564
3/24/201413.8113.9413.4013.5090,255
3/21/201413.6413.8613.5713.7841,909
3/20/201413.6213.6813.5413.5659,728
3/19/201413.8113.9613.6913.7688,927
3/18/201414.0014.0013.9013.9172,966
3/17/201413.7013.9513.7013.9459,930
3/14/201413.7413.7713.6413.6430,658
3/13/201413.9414.1313.7213.75127,307
3/12/201414.0814.2513.9413.9882,923
3/11/201414.4014.4014.1214.21131,948
3/10/201414.0514.3914.0014.3594,483
3/7/201414.3314.3814.0214.1682,581
3/6/201414.3714.4214.1914.22132,031
3/5/201414.3514.3514.0014.25124,721
3/4/201414.2914.3814.1914.38132,242
Trading Center