$20.72 0.00 (%) Global X Supdiv Shs -

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDIV historical data

Date Open High Low Close Volume
4/29/201620.7120.7820.5520.7293,058
4/28/201620.7820.8920.6720.70270,580
4/27/201620.7620.8320.6620.8078,676
4/26/201620.7220.8020.6920.8056,889
4/25/201620.6520.6520.5520.60108,979
4/22/201620.6420.7320.6120.70126,389
4/21/201620.8620.8620.5620.60114,044
4/20/201620.8320.9220.7520.81121,750
4/19/201620.7020.8220.6520.81141,496
4/18/201620.4120.6120.3520.54110,783
4/15/201620.4120.5320.4020.46247,672
4/14/201620.4320.4820.3720.4081,515
4/13/201620.3520.4220.2720.39155,621
4/12/201620.0420.3019.9820.24211,017
4/11/201619.8420.0519.8419.92138,812
4/8/201619.6919.8419.6919.7381,746
4/7/201619.5919.6219.4319.5198,248
4/6/201619.5419.7119.4819.6980,442
4/5/201619.5619.5619.3819.51689,215
4/4/201619.9219.9219.6919.7083,796
4/1/201619.8519.9319.7019.92152,700
3/31/201620.1720.2320.1620.1990,835
3/30/201620.1820.3320.1420.17140,452
3/29/201619.7220.0919.5820.07113,159
3/28/201619.8219.8219.6519.7477,112
3/24/201619.5619.7019.4719.6997,882
3/23/201620.0520.0519.7019.71160,868
3/22/201620.0120.2020.0020.1665,673
3/21/201620.1020.2320.0820.13125,679
3/18/201620.2620.3320.1620.17105,663
3/17/201619.8820.3019.8820.23108,664
3/16/201619.3819.8219.3819.8284,253
3/15/201619.5219.5219.3219.40144,467
3/14/201619.7919.7919.6319.72142,843
3/11/201619.6219.8619.6219.86157,945
3/10/201619.4419.5619.1519.34170,904
3/9/201619.3819.4919.3519.42141,832
3/8/201619.5819.5819.2319.26157,872
3/7/201619.3919.6819.3719.62175,485
3/4/201619.3419.6019.3019.46211,868
3/3/201618.9219.2218.8619.22166,756
3/2/201618.5518.8318.5418.83151,667
3/1/201618.4518.6518.3918.62470,583
2/29/201618.3418.5818.3418.44182,847
2/26/201618.4218.5018.3018.32344,848
2/25/201618.2718.4018.2018.39161,821
2/24/201617.9918.2217.8218.20130,538
2/23/201618.2818.4018.2218.23230,459
2/22/201618.2918.4618.2918.43208,298
2/19/201618.0818.1818.0218.15136,496
2/18/201618.2618.2818.1318.15141,228
2/17/201617.9218.2017.9218.19178,005
2/16/201617.7117.8517.6117.83188,129
2/12/201617.3917.5317.3017.51155,024
2/11/201617.3317.3317.1117.26303,345
2/10/201617.6317.6417.4517.46162,199
2/9/201617.5417.6317.3717.50204,586
2/8/201617.9717.9717.6517.82242,597
2/5/201618.3318.3318.0618.1081,691
2/4/201618.2818.4918.2818.35152,805
2/3/201618.1818.3517.9218.31148,384
2/2/201618.2218.2617.9818.03129,101
2/1/201618.3318.4918.2518.41141,990
1/29/201618.2618.5118.2518.50225,063
1/28/201618.1718.2918.0518.18184,637
1/27/201618.0918.2517.9017.97175,025
1/26/201617.8918.1217.8218.101,146,180
1/25/201618.0118.0517.7617.77127,783
1/22/201617.9718.1017.9018.08327,737
1/21/201617.4717.7817.3617.59212,202
1/20/201617.5217.6217.0117.47643,850
1/19/201617.9618.0017.6617.74238,508
1/15/201617.7917.8417.5217.71343,798
1/14/201618.2518.4718.0618.34320,869
1/13/201618.6518.6918.1418.22392,248
1/12/201618.7918.7918.4418.60178,776
1/11/201618.7418.7618.5218.65193,374
1/8/201618.9518.9518.5918.63229,792
1/7/201618.9019.0318.7918.80412,920
1/6/201619.2519.3419.2019.26228,614
1/5/201619.4419.5619.3419.54164,077
1/4/201619.4419.6319.2619.47121,336
12/31/201519.7219.8519.7019.72245,156
12/30/201519.9019.9419.8019.80326,717
12/29/201519.9319.9919.8919.95394,339
12/28/201519.9419.9419.8019.85353,644
12/24/201519.8819.9819.8819.96144,769
12/23/201519.7819.9019.7719.89233,590
12/22/201519.5119.7119.4919.67689,735
12/21/201519.5219.6119.4019.49431,647
12/18/201519.4719.5519.3919.39352,862
12/17/201519.5519.6119.4319.44215,701
12/16/201519.3219.6419.3019.60130,751
12/15/201519.1019.2519.1019.21302,424
12/14/201519.1519.2018.8719.00381,378
12/11/201519.3919.4019.0819.11308,820
12/10/201519.6419.7119.5419.54195,939
12/9/201519.6419.8419.5319.62261,813
12/8/201519.6419.6919.5519.64426,307
12/7/201519.9720.0119.8219.86503,976
  • Showing 1-100 of 1,224 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center