Global X Lithium ETF $13.43

down -0.05


17/4/2014 06:40 PM  |  NYSEARCA : LIT
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LIT historical data

Date Open High Low Close Volume
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
3/3/201413.9714.3413.9714.25228,485
2/28/201414.1314.1813.8213.93200,627
2/27/201413.5514.0213.4614.00444,883
2/26/201413.0713.4213.0613.41117,981
2/25/201412.7813.1012.7513.01116,801
2/24/201412.8012.9512.8012.8323,330
2/21/201412.8012.8412.7612.789,697
2/20/201412.7212.8512.7112.8513,363
2/19/201412.7312.9412.5312.6317,198
2/18/201412.7412.9112.5312.7716,288
2/14/201412.7712.9412.5312.8120,900
2/13/201412.6512.9512.6512.7622,836
2/12/201412.6212.7312.6212.6417,033
2/11/201412.6212.8812.5312.7520,273
2/10/201412.4412.5012.4012.5018,160
2/7/201412.6012.6012.2912.4012,541
2/6/201412.1112.6012.0812.4513,655
2/5/201412.1512.5512.0012.3111,345
2/4/201412.0512.1912.0512.1013,201
2/3/201412.3012.3012.0012.0328,771
1/31/201412.3912.4312.2612.3710,777
1/30/201412.6012.7212.5012.5214,418
1/29/201412.4512.6212.4512.569,638
1/28/201412.6212.6512.5312.6019,760
1/27/201412.6312.6312.3612.5441,572
1/24/201412.8912.8912.6112.6422,245
1/23/201413.0613.0912.8812.9414,128
1/22/201413.1013.3513.0813.136,917
1/21/201413.3313.3513.1213.1370,571
1/17/201413.1713.3813.1713.1822,080
1/16/201413.2613.4513.1313.2919,385
1/15/201413.0313.3113.0213.3042,038
1/14/201412.7613.0012.7613.0010,806
1/13/201413.0313.0412.8712.879,805
1/10/201412.7813.0312.7813.038,985
1/9/201412.8613.0012.7712.8010,137
1/8/201412.7912.9412.7912.9122,539
1/7/201412.8012.9412.7412.8914,914
1/6/201412.9612.9612.8012.8323,388
1/3/201412.7412.9112.7412.848,943
1/2/201412.8813.0312.7812.8224,113
12/31/201312.8813.0312.8813.0123,575
12/30/201312.9012.9412.8712.9218,899
12/27/201312.9912.9912.8112.9415,322
12/26/201312.8412.9212.6612.9111,367
12/24/201312.7312.8812.6312.8210,286
12/23/201312.6912.8812.5912.8145,521
12/20/201312.5812.7112.5112.6823,110
12/19/201312.6212.6712.5212.6720,428
12/18/201312.6712.7612.5112.7319,189
12/17/201312.6412.7112.5712.7015,279
12/16/201312.6112.7312.5912.6565,551
12/13/201312.5512.6312.5512.587,761
12/12/201312.6312.6912.5712.597,927
12/11/201312.7213.0312.4912.7457,908
12/10/201312.9512.9912.8712.8911,556
12/9/201312.9012.9912.9012.9417,300
12/6/201312.7212.9312.6912.8830,166
12/5/201312.7512.9012.5712.647,242
12/4/201312.5512.7412.5512.708,963
12/3/201312.7512.8012.5112.5929,074
12/2/201312.7412.8212.6912.7221,079
11/29/201312.6912.7712.6912.7111,112
11/27/201312.7012.7412.5112.6514,514
11/26/201312.6012.7412.5212.6512,895
11/25/201312.5812.7012.4812.4959,971
11/22/201312.4912.5912.4812.5327,329
Trading Center