GLOBAL X PERMANENT ETF $24.59

down -0.02


22/5/2013 04:22 PM  |  NYSEARCA : PERM  |  Industries :
Type:

PERM historical data

Date Open High Low Close Volume
5/22/2013 24.61 24.72 24.59 24.59 11
5/21/2013 24.54 24.61 24.54 24.61 215
5/20/2013 24.39 24.55 24.39 24.55 35
5/17/2013 24.50 24.51 24.43 24.45 164
5/16/2013 24.50 24.64 24.50 24.54 80
5/15/2013 24.70 24.70 24.55 24.56 47
5/14/2013 24.77 24.77 24.70 24.70 8
5/13/2013 24.66 24.73 24.66 24.70 52
5/10/2013 24.65 24.78 24.65 24.75 31
5/9/2013 24.93 24.93 24.93 24.93 52
5/8/2013 24.91 25.04 24.90 24.98 341
5/7/2013 24.84 24.97 24.79 24.97 88
5/6/2013 24.93 25.00 24.93 24.95 35
5/3/2013 25.03 25.03 24.95 24.95 122
5/2/2013 25.08 25.08 25.04 25.04 7
5/1/2013 24.92 25.00 24.84 25.00 1729
4/30/2013 25.05 25.06 24.99 24.99 11
4/29/2013 25.08 25.08 24.97 24.99 26
4/26/2013 24.95 25.07 24.91 24.91 24
4/25/2013 24.89 24.90 24.83 24.85 313
4/24/2013 24.78 24.78 24.64 24.71 25
4/23/2013 24.58 24.64 24.49 24.61 86
4/22/2013 24.55 24.71 24.55 24.63 34
4/19/2013 24.49 24.56 24.46 24.53 30
4/18/2013 24.43 24.56 24.43 24.52 78
4/17/2013 24.41 24.49 24.41 24.41 84
4/16/2013 24.43 24.58 24.43 24.46 66
4/15/2013 24.76 24.76 24.40 24.41 122
4/12/2013 25.24 25.24 24.99 25.09 55
4/11/2013 25.26 25.28 25.21 25.21 50
4/10/2013 25.28 25.29 25.20 25.20 125
4/9/2013 25.35 25.42 25.32 25.37 87
4/8/2013 25.21 25.25 25.16 25.24 28
4/5/2013 25.08 25.32 25.07 25.32 58
4/4/2013 24.98 25.03 24.96 25.03 30
4/3/2013 25.11 25.11 25.10 25.10 9
4/2/2013 25.15 25.15 25.00 25.04 63
4/1/2013 25.05 25.16 25.00 25.16 67
3/28/2013 25.20 25.20 25.07 25.07 38
3/27/2013 25.08 25.23 25.08 25.21 268
3/26/2013 25.23 25.23 25.11 25.11 264
3/25/2013 25.17 25.22 25.12 25.12 507
3/22/2013 25.17 25.25 25.17 25.25 23
3/21/2013 25.17 25.17 25.17 25.17 7
3/20/2013 25.21 25.27 25.18 25.19 78
3/19/2013 25.21 25.22 25.19 25.19 17
3/18/2013 25.17 25.28 25.17 25.19 87
3/15/2013 25.11 25.21 25.11 25.17 98
3/14/2013 25.01 25.09 25.00 25.09 14
3/13/2013 25.03 25.05 24.98 25.01 17
3/12/2013 25.05 25.14 25.03 25.04 41
3/11/2013 25.04 25.04 24.97 25.01 48
3/8/2013 24.95 25.04 24.90 24.98 47
3/7/2013 25.12 25.12 25.03 25.06 27
3/6/2013 25.05 25.09 25.05 25.08 6
3/5/2013 25.10 25.10 25.04 25.04 54
3/4/2013 25.02 25.03 24.95 25.02 74
3/1/2013 25.12 25.12 24.98 25.03 250
2/28/2013 25.01 25.11 25.00 25.05 131
2/27/2013 25.12 25.17 25.10 25.14 82
2/26/2013 25.18 25.24 25.08 25.19 331
2/25/2013 25.05 25.21 25.02 25.11 892
2/22/2013 24.90 24.95 24.90 24.90 48
2/21/2013 24.93 24.94 24.86 24.90 40
2/20/2013 25.21 25.21 24.94 24.94 89
2/19/2013 25.03 25.21 25.03 25.12 212
2/15/2013 25.20 25.20 25.09 25.12 45
2/14/2013 25.22 25.28 25.20 25.25 285
2/13/2013 25.35 25.36 25.30 25.30 71
2/12/2013 25.36 25.48 25.35 25.38 1416
2/11/2013 25.40 25.50 25.40 25.50 2134
2/8/2013 25.52 25.52 25.45 25.52 27
2/7/2013 25.47 25.54 25.44 25.44 33
2/6/2013 25.50 25.50 25.46 25.46 20
2/5/2013 25.49 25.60 25.42 25.48 67
2/4/2013 25.56 25.56 25.42 25.42 197
2/1/2013 25.60 25.60 25.45 25.48 142
1/31/2013 25.46 25.47 25.40 25.40 255
1/30/2013 25.54 25.59 25.50 25.50 23
1/29/2013 25.59 25.60 25.51 25.52 17
1/28/2013 25.44 25.52 25.41 25.52 32
1/25/2013 25.60 25.60 25.50 25.57 129
1/24/2013 25.66 25.68 25.62 25.68 224
1/23/2013 25.79 25.79 25.66 25.67 174
1/22/2013 25.62 25.79 25.50 25.72 89
1/18/2013 25.65 25.73 25.61 25.69 53
1/17/2013 25.61 25.68 25.58 25.65 26
1/16/2013 25.64 25.66 25.57 25.60 123
1/15/2013 25.58 25.66 25.56 25.59 57
1/14/2013 25.53 25.54 25.47 25.50 84
1/11/2013 25.50 25.52 25.44 25.52 71
1/10/2013 25.60 25.60 25.47 25.51 103
1/9/2013 25.42 25.45 25.36 25.38 45
1/8/2013 25.42 25.44 25.33 25.35 62
1/7/2013 25.47 25.48 25.36 25.36 86
1/4/2013 25.40 25.44 25.36 25.37 45
1/3/2013 25.63 25.73 25.36 25.36 69
1/2/2013 25.70 25.84 25.55 25.66 227
12/31/2012 25.51 25.64 25.36 25.63 48
12/28/2012 25.36 25.53 25.36 25.53 140
Marketplace
Trading Center