$23.04 0.00 (%) Global X Supdiv Shs - NYSEARCA

Jan. 28, 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
1/28/201523.3523.3723.0123.04329,657
1/27/201523.1923.3523.1923.30211,324
1/26/201523.1423.3223.1023.29218,812
1/23/201523.2123.2423.0923.10181,721
1/22/201523.0923.3123.0823.28290,582
1/21/201523.0023.1422.9923.05453,633
1/20/201523.2023.2022.9322.99177,876
1/16/201522.7823.1522.7823.13143,260
1/15/201522.9722.9822.7922.79251,955
1/14/201522.6922.8922.6322.84208,082
1/13/201522.9723.0322.6622.78197,688
1/12/201522.9022.9322.7222.77134,264
1/9/201523.0723.1022.9022.95236,594
1/8/201522.8923.0022.8322.96239,086
1/6/201522.7822.8622.5322.62208,634
1/5/201523.0023.0022.7322.75499,790
1/2/201523.0823.1623.0123.10152,274
12/31/201423.2923.3523.0423.07167,383
12/30/201423.3523.3923.2823.32198,534
12/29/201423.3323.5223.3323.42252,769
12/26/201423.5723.6323.5123.59186,717
12/24/201423.4123.5023.4023.41111,362
12/23/201423.4723.4923.3923.42306,395
12/22/201423.4523.5023.4023.45270,642
12/19/201423.2723.4423.2323.36222,999
12/18/201423.1423.3023.0823.30568,626
12/17/201422.5023.0222.5022.94259,081
12/16/201422.3922.8122.3922.55503,250
12/12/201422.9523.0222.7322.74330,144
12/11/201423.0223.2323.0023.06281,207
12/10/201423.3123.3323.0023.04309,360
12/9/201423.2323.3423.1223.34383,009
12/8/201423.7023.7223.4023.41369,824
12/5/201423.7923.7923.6923.73198,433
12/4/201423.8823.8823.7023.78208,672
12/3/201423.8823.9523.8723.90220,124
12/2/201423.7623.9223.7623.87200,556
12/1/201423.9623.9723.7223.81207,007
11/28/201424.2424.2424.1124.14138,937
11/26/201424.3124.3424.2524.34137,794
11/25/201424.1824.2724.1824.25154,684
11/24/201424.2924.2924.1424.20225,011
11/21/201424.2824.3024.1724.25200,974
11/20/201423.9624.0923.9424.08159,370
11/19/201424.1324.1523.9424.02227,654
11/18/201423.9724.1623.9724.14210,220
11/17/201423.9223.9823.8823.93167,693
11/14/201423.8724.0323.8624.00106,108
11/13/201424.0424.1023.8923.94348,020
11/12/201424.0124.0523.9524.03240,575
11/11/201424.0124.1023.9624.09344,020
11/10/201424.0224.0423.9223.96245,439
11/7/201423.8523.9823.8023.98214,617
11/6/201424.0124.0123.8223.84234,606
11/5/201423.9824.0123.8924.01326,193
11/4/201424.0324.0623.9023.95225,691
11/3/201424.2124.2124.0224.07251,030
10/31/201424.3524.3524.1724.33197,366
10/30/201423.9924.2323.9924.19298,204
10/29/201424.2824.3023.9324.06229,243
10/28/201423.9624.2423.9624.24198,907
10/27/201423.8023.8223.6423.81224,029
10/24/201423.8623.9223.8123.92138,461
10/23/201423.7923.8923.7523.79300,661
10/22/201423.8823.8823.6523.66316,797
10/21/201423.7023.8323.6723.82319,055
10/20/201423.3923.6223.3923.62334,689
10/17/201423.4523.5223.3123.41335,817
10/16/201422.7223.3022.6223.17346,989
10/15/201423.0523.1522.6423.081,349,760
10/14/201423.1823.3523.1123.15288,307
10/13/201423.1923.3523.0823.08383,592
10/10/201423.2723.3623.0723.11765,946
10/9/201423.8023.8123.3723.39390,369
10/8/201423.5423.8623.3723.84441,843
10/7/201423.7223.7223.5023.50272,477
10/6/201423.7723.8123.6423.73316,666
10/3/201423.6523.6723.5323.65257,568
10/2/201423.6823.7023.3823.61510,971
10/1/201423.8323.8623.6323.66518,133
9/30/201424.0124.1023.9323.97208,040
9/29/201424.0024.0723.9023.98387,228
9/26/201424.1824.2624.0924.23293,770
9/25/201424.3924.3924.1124.14564,399
9/24/201424.3824.5224.3124.50212,415
9/23/201424.4824.5624.3724.38461,332
9/22/201424.7424.7424.5024.55283,623
9/19/201425.0025.0224.7424.79292,373
9/18/201424.9024.9624.8924.92184,877
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
  • Showing 1-100 of 910 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center