GLOBAL X PERMANENT ETF $24.59


22/5/2013 10:22 AM  |  NYSEARCA : PERM  |  Industries :
Type:

PERM historical data

Date Open High Low Close Volume
12/27/2012 25.40 25.51 25.28 25.51 65
12/26/2012 25.70 25.72 25.68 25.69 7
12/24/2012 25.50 25.63 25.50 25.61 29
12/21/2012 25.48 25.60 25.46 25.60 947
12/20/2012 25.55 25.57 25.49 25.52 40
12/19/2012 25.53 25.81 25.53 25.66 32
12/18/2012 25.80 25.80 25.60 25.63 27
12/17/2012 25.69 25.78 25.69 25.77 26
12/14/2012 25.64 25.64 25.64 25.64 0
12/13/2012 25.78 25.80 25.60 25.64 20
12/12/2012 25.98 25.98 25.78 25.78 21
12/11/2012 25.78 25.94 25.78 25.93 76
12/10/2012 25.90 25.90 25.87 25.87 31
12/7/2012 25.75 25.75 25.67 25.68 27
12/6/2012 25.82 25.88 25.80 25.80 83
12/5/2012 25.91 25.91 25.75 25.80 22
12/4/2012 25.75 25.80 25.75 25.79 20
12/3/2012 25.86 25.89 25.75 25.88 31
11/30/2012 26.08 26.08 25.80 25.86 10
11/29/2012 25.81 25.87 25.81 25.87 5
11/28/2012 25.80 25.80 25.80 25.80 2
11/27/2012 25.98 26.04 25.87 25.97 188
11/26/2012 25.96 25.98 25.85 25.86 12
11/23/2012 25.67 25.81 25.66 25.81 15
11/21/2012 25.58 25.76 25.58 25.76 18
11/20/2012 25.66 25.82 25.56 25.58 31
11/19/2012 25.77 25.77 25.77 25.77 11
11/16/2012 25.52 25.66 25.47 25.64 52
11/15/2012 25.67 25.67 25.61 25.61 68
11/14/2012 25.58 25.59 25.58 25.59 4
11/13/2012 25.68 25.86 25.68 25.86 13
11/12/2012 25.98 25.98 25.85 25.85 11
11/9/2012 25.82 25.91 25.81 25.90 151
11/8/2012 25.67 25.82 25.67 25.81 109
11/7/2012 25.55 25.70 25.55 25.70 23
11/6/2012 25.50 25.61 25.50 25.58 11
11/5/2012 25.60 25.60 25.52 25.60 8
11/2/2012 25.65 25.65 25.51 25.55 33
11/1/2012 25.77 25.78 25.75 25.77 22
10/31/2012 25.72 25.77 25.66 25.75 324
10/26/2012 25.46 25.50 25.45 25.47 25
10/25/2012 25.54 25.57 25.40 25.41 25
10/24/2012 25.61 25.61 25.44 25.49 53
10/23/2012 25.58 25.58 25.56 25.57 22
10/22/2012 25.57 25.70 25.57 25.58 17
10/19/2012 25.70 25.72 25.55 25.56 97
10/18/2012 25.78 25.78 25.78 25.78 4
10/17/2012 25.80 25.80 25.69 25.72 42
10/16/2012 25.81 25.81 25.67 25.71 9
10/15/2012 25.79 25.84 25.75 25.77 60
10/12/2012 25.84 25.84 25.84 25.84 6
10/11/2012 25.76 25.76 25.76 25.76 2
10/10/2012 25.64 25.79 25.64 25.74 178
10/9/2012 25.89 25.89 25.74 25.74 38
10/8/2012 25.85 25.92 25.83 25.92 15
10/5/2012 25.99 25.99 25.85 25.93 27
10/4/2012 26.04 26.05 26.04 26.05 13
10/3/2012 25.94 25.99 25.94 25.97 62
10/2/2012 26.02 26.02 25.93 25.93 8
10/1/2012 26.05 26.05 25.85 25.99 116
9/28/2012 25.97 25.98 25.96 25.96 4
9/27/2012 25.97 26.04 25.97 26.02 17
9/26/2012 25.80 25.98 25.80 25.98 47
9/25/2012 25.89 25.97 25.88 25.97 107
9/24/2012 25.95 25.95 25.90 25.94 43
9/21/2012 25.93 25.96 25.93 25.94 25
9/20/2012 25.85 25.92 25.85 25.88 24
9/19/2012 25.93 26.00 25.87 25.94 120
9/18/2012 25.85 25.90 25.83 25.85 58
9/17/2012 25.75 25.86 25.75 25.76 153
9/14/2012 25.82 25.87 25.74 25.74 406
9/13/2012 25.65 25.90 25.65 25.82 42
9/12/2012 25.66 25.66 25.61 25.63 69
9/11/2012 25.91 25.91 25.65 25.65 936
9/10/2012 25.74 25.74 25.72 25.72 19
9/7/2012 25.81 25.81 25.74 25.80 38
9/6/2012 25.58 25.59 25.58 25.58 33
9/5/2012 25.56 25.58 25.54 25.55 34
9/4/2012 25.54 25.59 25.51 25.52 116
8/31/2012 25.25 25.48 25.25 25.48 31
8/30/2012 25.33 25.33 25.16 25.19 47
8/29/2012 25.29 25.35 25.25 25.35 101
8/28/2012 25.42 25.42 25.42 25.42 20
8/27/2012 25.26 25.30 25.26 25.30 7
8/24/2012 25.29 25.30 25.29 25.30 15
8/23/2012 25.29 25.34 25.26 25.34 54
8/22/2012 25.13 25.14 25.09 25.09 42
8/21/2012 25.07 25.09 25.07 25.07 28
8/20/2012 24.87 25.06 24.87 24.88 9
8/17/2012 24.87 24.87 24.87 24.87 2
8/16/2012 24.90 24.92 24.84 24.92 47
8/15/2012 24.87 24.90 24.69 24.84 28
8/14/2012 24.95 24.95 24.84 24.87 41
8/13/2012 25.04 25.12 24.94 25.12 125
8/10/2012 25.11 25.11 25.02 25.05 128
8/9/2012 24.94 25.07 24.94 25.07 47
8/8/2012 25.10 25.10 25.00 25.00 15
8/7/2012 25.00 25.11 25.00 25.05 98
8/6/2012 25.23 25.23 25.11 25.20 124
8/3/2012 25.01 25.05 25.01 25.03 53
Marketplace
Trading Center