$24.87 -0.21 (%) Global X Supdiv Shs - NYSEARCA

Sep. 17, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDIV historical data

Date Open High Low Close Volume
9/17/201425.1025.1024.8024.87279,773
9/16/201424.9225.1324.8825.08367,413
9/15/201425.0625.0824.9525.00293,835
9/12/201425.3525.3525.0725.14319,042
9/11/201425.4225.4225.3325.40195,889
9/10/201425.5525.5525.4025.51227,737
9/9/201425.7025.7225.5025.58202,955
9/8/201425.9025.9325.6525.72240,262
9/5/201425.9326.0125.8626.00201,234
9/4/201426.1126.1725.9025.96221,226
9/3/201426.1626.1826.0626.07182,556
9/2/201426.0726.0825.9525.99265,340
8/29/201426.0926.2026.0826.20142,395
8/28/201426.0626.1226.0026.10321,025
8/27/201426.1026.1526.0626.15223,313
8/26/201425.9826.0725.9826.02325,905
8/25/201425.9625.9925.9125.94296,442
8/22/201425.9725.9725.7725.86218,113
8/21/201425.8825.9825.8725.94240,738
8/20/201425.8325.8725.7525.84407,632
8/19/201425.8525.8525.7725.83274,478
8/18/201425.8025.8025.7325.79176,714
8/15/201425.6925.7425.4625.67731,305
8/14/201425.5325.5825.5225.56221,121
8/13/201425.4425.4725.4025.45233,110
8/12/201425.3125.3725.2825.34190,932
8/11/201425.2225.3325.2225.30208,788
8/8/201425.0425.1524.9625.13484,041
8/7/201425.2325.2325.0025.05306,753
8/6/201425.1825.3125.0825.24227,754
8/5/201425.3425.4425.1725.26288,725
8/4/201425.4325.5225.3225.51285,617
8/1/201425.4125.5325.3225.38635,912
7/31/201425.7925.7925.5825.58356,418
7/30/201426.0626.0625.8525.91285,066
7/29/201426.1826.2026.0126.02153,125
7/28/201426.0026.0225.8826.00175,271
7/25/201426.0926.0925.9325.98162,694
7/24/201426.1726.1826.0926.12170,156
7/23/201426.1726.1726.1026.15165,378
7/22/201425.9526.0525.9426.03236,499
7/21/201425.8425.9025.7825.89168,306
7/18/201425.7025.9225.7025.90143,387
7/17/201425.7925.8625.5925.62299,618
7/16/201425.8125.9425.8125.91209,269
7/15/201425.9425.9425.7025.83265,443
7/14/201425.8525.9225.8325.86533,378
7/11/201425.6825.7525.6625.73156,244
7/10/201425.5425.7025.4625.69873,483
7/9/201425.7525.8025.6725.79232,441
7/8/201425.8625.8725.7025.77367,920
7/7/201425.9325.9325.8225.87283,535
7/3/201425.9526.0725.9526.06312,436
7/2/201426.0626.0625.9826.03297,327
7/1/201426.0126.1126.0126.08235,893
6/30/201426.0326.0725.9726.06225,958
6/27/201425.9526.0625.9526.05191,776
6/26/201425.9826.0325.8126.03210,096
6/25/201425.7825.8825.7525.86262,111
6/24/201425.9425.9825.7925.81241,967
6/20/201426.0226.0525.9526.04425,760
6/19/201426.0126.0225.9426.01293,402
6/18/201425.8025.9625.7225.96218,534
6/17/201425.6925.7825.6625.75232,895
6/16/201425.7825.8625.7125.78413,450
6/13/201425.7525.8425.7125.83181,626
6/12/201425.8525.8925.7525.78244,220
6/11/201425.8525.8525.7525.77336,248
6/10/201425.8925.9125.8225.91311,180
6/9/201425.8325.9525.8325.91431,614
6/6/201425.7825.8425.7525.84332,668
6/5/201425.5425.6625.4225.65331,068
6/4/201425.3625.4225.3225.39347,858
6/3/201425.3525.3825.3225.37256,305
6/2/201425.4725.4825.3825.42304,367
5/30/201425.5425.5425.4825.52351,833
5/29/201425.5325.5425.4725.54401,806
5/28/201425.4225.4425.3525.39309,738
5/27/201425.3625.4025.2825.35325,359
5/23/201425.1925.2725.1525.27241,994
5/22/201425.0925.1925.0525.17340,948
5/21/201425.0425.1225.0025.11340,062
5/20/201425.1225.1224.9324.95267,148
5/19/201425.1325.1725.0525.16270,726
5/16/201425.1025.1725.0325.17230,938
5/15/201425.1625.1624.9425.06373,490
5/13/201425.2525.2525.1525.15243,781
5/12/201425.2225.2725.1525.23331,938
5/8/201425.2425.2825.1025.16291,856
5/7/201425.0925.1624.9925.16396,100
5/6/201425.0725.1225.0025.02199,208
5/5/201424.9325.0324.8525.03287,691
5/2/201424.9225.0324.8525.00239,571
5/1/201424.9424.9524.8324.93160,733
4/30/201425.0225.0624.8925.06147,511
4/29/201425.0225.0624.9624.98209,998
4/28/201424.9425.0024.7624.93309,490
4/25/201424.9324.9324.7624.81259,638
4/24/201424.9525.0024.8824.95257,907
4/23/201424.9224.9524.8424.90872,389
  • Showing 1-100 of 821 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center