$21.31 +0.02 (%) Global X Supdiv Shs -

Jul. 28, 2016 | 11:09 AM

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
7/27/201621.3721.3821.1321.29441,286
7/26/201621.3521.4321.2921.33168,239
7/25/201621.3321.3821.2621.30114,835
7/22/201621.3721.3921.3121.36134,829
7/21/201621.3821.4621.3221.34105,853
7/20/201621.3721.3821.2121.36101,272
7/19/201621.3121.3121.2121.2697,610
7/18/201621.2121.3721.1721.3572,617
7/15/201621.2121.2521.1121.22186,291
7/14/201621.3621.3621.2321.26157,269
7/13/201621.2021.2521.1021.18187,205
7/12/201621.1821.2921.1321.19271,176
7/11/201620.8021.0020.8020.95175,992
7/8/201620.6520.7920.6120.76171,364
7/7/201620.6020.6520.3720.43112,003
7/6/201620.3620.5520.2620.55169,118
7/5/201620.5920.6520.4020.45174,608
7/1/201620.7420.8320.7320.80189,712
6/30/201620.6420.8220.5120.81213,478
6/29/201620.5020.6420.4520.60319,090
6/28/201620.1520.3020.1120.271,809,090
6/27/201620.1420.1419.6819.78341,843
6/24/201620.1220.5420.0420.26550,435
6/23/201621.0221.1220.9521.11266,013
6/22/201620.9520.9520.7720.79142,687
6/21/201620.8920.9620.8020.8864,144
6/20/201620.9120.9720.8420.85127,223
6/17/201620.5220.6420.5220.59110,242
6/16/201620.2920.4620.0820.46457,684
6/15/201620.4020.5420.3420.421,450,900
6/14/201620.4520.4520.2020.30207,115
6/13/201620.6320.6920.4520.47293,803
6/10/201620.9320.9420.6920.73216,022
6/9/201621.0421.1120.9821.0897,752
6/8/201621.0721.1621.0621.15102,034
6/7/201620.9821.0920.9721.02170,334
6/6/201620.8420.9520.8420.89111,085
6/3/201620.6920.8120.6620.80167,757
6/2/201620.4520.6020.4520.59132,379
6/1/201620.4620.5520.3620.5594,959
5/31/201620.6420.7120.5420.62387,639
5/27/201620.6220.6420.5620.62264,404
5/26/201620.5520.6420.5420.5883,729
5/25/201620.5020.5620.3720.55167,976
5/24/201620.2420.3820.2320.36125,911
5/23/201620.2520.2820.1720.22105,221
5/20/201620.2120.3120.2020.3195,673
5/19/201620.1420.1419.9520.12193,588
5/18/201620.4620.5220.1320.22129,964
5/17/201620.6620.7520.4720.52359,371
5/16/201620.5320.6820.5020.66107,596
5/13/201620.5720.5920.4320.45140,561
5/12/201620.8420.8420.5320.6493,951
5/11/201620.7020.7620.6120.66112,510
5/10/201620.6820.7420.6020.73111,159
5/9/201620.5320.5820.3720.53128,104
5/6/201620.2220.4820.2220.4870,556
5/5/201620.4220.4720.2820.3784,909
5/4/201620.1720.3420.1720.3290,084
5/3/201620.5120.5220.2720.37115,757
5/2/201620.7320.7320.5320.6494,349
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center