$20.00 +0.21 (%) Global X Supdiv Shs - NYSEARCA

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDIV historical data

Date Open High Low Close Volume
9/2/201520.0920.0919.8220.00402,907
9/1/201519.9420.0019.7619.79252,844
8/31/201520.4520.4720.2920.39191,252
8/28/201520.4220.5520.4220.54221,649
8/27/201520.3320.5920.2820.48359,614
8/26/201520.1220.1619.7220.14791,511
8/25/201520.3220.4819.6719.69684,294
8/24/201519.4120.0318.5219.58995,575
8/21/201520.7320.7720.3520.38896,642
8/20/201521.0221.0420.8420.84439,557
8/19/201521.2621.2921.0221.16202,342
8/18/201521.3421.3821.3021.34203,894
8/17/201521.2821.4621.2521.44341,949
8/14/201521.3221.4421.3221.42150,467
8/13/201521.3821.4021.2421.35197,050
8/12/201521.3021.4721.1921.41284,262
8/11/201521.4021.4121.3021.39242,338
8/10/201521.5021.6821.4721.68136,657
8/7/201521.4721.5121.4021.44167,588
8/6/201521.6221.6621.4221.55200,974
8/5/201521.8221.8621.6721.67168,399
8/4/201521.8521.9721.7821.80155,601
8/3/201521.8021.8321.7021.76200,592
7/31/201521.9622.0721.9121.95271,830
7/30/201521.9521.9521.8121.91196,888
7/29/201521.8622.0021.8021.99125,457
7/28/201521.6621.8521.6521.8295,511
7/27/201521.5821.6821.5221.56220,342
7/24/201521.8021.8421.6221.64186,923
7/23/201522.0022.0321.8421.85295,498
7/22/201522.0922.0922.0122.05203,590
7/21/201522.1822.3022.1822.19138,776
7/20/201522.2822.3122.1922.23134,478
7/17/201522.3022.3022.2222.25153,669
7/16/201522.2822.3922.2822.31249,146
7/15/201522.2522.2622.1322.19198,483
7/14/201522.1922.2622.1522.22214,793
7/13/201522.1722.1722.0822.11164,791
7/10/201521.9622.1321.9122.11170,190
7/9/201521.8121.9121.6221.63341,989
7/8/201521.7121.8021.5221.54376,607
7/7/201521.7521.9521.5421.91245,938
7/6/201521.8821.9721.7121.83318,873
7/2/201522.1422.2622.1322.15265,315
7/1/201522.2022.2022.0322.09314,368
6/30/201522.2922.3622.1122.15216,107
6/29/201522.3622.4222.1022.11335,219
6/26/201522.7622.7922.6022.65105,222
6/25/201522.9422.9422.8022.83154,664
6/24/201522.9723.0422.9122.94101,085
6/23/201522.9923.1022.9923.05109,692
6/22/201523.0123.1622.9923.00215,074
6/19/201522.8922.9222.8322.85107,581
6/18/201522.7523.0522.7522.94194,141
6/17/201522.6322.7322.4722.67129,015
6/16/201522.5022.6622.4722.65117,462
6/15/201522.5022.5422.4222.51142,310
6/12/201522.5622.6622.5122.62117,434
6/11/201522.6622.7322.6122.73255,897
6/10/201522.5622.7322.5522.64170,464
6/9/201522.4722.4722.3022.37749,917
6/8/201522.5022.5222.4222.47227,261
6/5/201522.5722.6022.4122.52326,667
6/4/201522.8722.8722.6622.67364,033
6/3/201523.0923.1523.0023.03239,078
6/2/201522.9723.1722.9723.08150,156
6/1/201523.0223.0222.8522.93182,421
5/29/201523.1623.1823.0023.03378,535
5/28/201523.2923.2923.1223.26341,444
5/27/201523.2823.4023.2323.40498,621
5/26/201523.4323.5123.2223.29959,316
5/22/201523.6923.6923.5723.61154,609
5/21/201523.6523.7423.6523.73198,137
5/20/201523.6923.7523.6123.69114,188
5/19/201523.7523.7623.6223.67196,820
5/18/201523.8323.8723.7623.82166,409
5/15/201523.9124.0123.8024.01174,720
5/14/201523.8823.9023.8023.87170,983
5/13/201523.7623.8423.6523.69378,309
5/12/201523.5223.5923.4123.56194,989
5/11/201523.6523.6823.5023.54161,474
5/8/201523.7223.8223.6623.78205,389
5/7/201523.4223.4723.2523.40292,734
5/6/201523.7823.7823.4823.57181,371
5/5/201523.9324.0023.6823.72249,837
5/4/201523.9524.0223.9323.96155,878
5/1/201523.9023.9723.8123.92103,142
4/30/201524.1824.1823.9123.99181,365
4/29/201524.2324.2624.1424.21260,807
4/28/201524.1824.3424.1824.34272,910
4/27/201524.1824.3424.1724.23306,896
4/24/201524.0924.2024.0924.18163,033
4/23/201523.7924.0023.7723.96203,218
4/22/201523.7623.8423.7323.84141,362
4/21/201523.7723.8123.7123.72129,038
4/20/201523.7523.8023.7023.78141,708
4/17/201523.7623.7623.5823.68142,787
4/16/201523.8524.0023.7923.95240,867
4/15/201523.6423.8523.6323.79212,822
4/14/201523.5023.6723.5023.61227,424
  • Showing 1-100 of 1,060 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!