GLOBAL X SUPERDIVIDEND ETF $23.85
+0.09
17/5/2013 04:17 PM
|
NYSEARCA
:
SDIV
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/17/2013
|
23.84
|
23.86
|
23.72
|
23.85
|
4415
|
|
5/16/2013
|
23.83
|
23.93
|
23.74
|
23.76
|
4418
|
|
5/15/2013
|
23.82
|
23.88
|
23.75
|
23.87
|
3626
|
|
5/14/2013
|
23.90
|
23.97
|
23.85
|
23.90
|
5041
|
|
5/13/2013
|
24.05
|
24.05
|
23.90
|
23.93
|
2735
|
|
5/10/2013
|
24.02
|
24.02
|
23.87
|
24.01
|
5044
|
|
5/9/2013
|
24.21
|
24.29
|
23.97
|
24.04
|
4372
|
|
5/8/2013
|
24.07
|
24.22
|
24.07
|
24.21
|
4392
|
|
5/7/2013
|
24.00
|
24.02
|
23.90
|
23.98
|
4763
|
|
5/6/2013
|
23.96
|
24.06
|
23.92
|
23.95
|
5542
|
|
5/3/2013
|
24.02
|
24.11
|
24.00
|
24.04
|
5443
|
|
5/2/2013
|
23.80
|
23.85
|
23.71
|
23.82
|
6334
|
|
5/1/2013
|
24.03
|
24.12
|
23.75
|
23.78
|
6451
|
|
4/30/2013
|
24.16
|
24.19
|
24.00
|
24.16
|
6096
|
|
4/29/2013
|
24.10
|
24.23
|
24.02
|
24.13
|
5183
|
|
4/26/2013
|
23.96
|
23.98
|
23.80
|
23.90
|
2844
|
|
4/25/2013
|
23.87
|
24.06
|
23.84
|
23.96
|
4385
|
|
4/24/2013
|
23.77
|
23.77
|
23.60
|
23.72
|
3610
|
|
4/23/2013
|
23.54
|
23.60
|
23.46
|
23.60
|
4518
|
|
4/22/2013
|
23.37
|
23.44
|
23.17
|
23.40
|
3381
|
|
4/19/2013
|
23.28
|
23.31
|
23.16
|
23.25
|
4043
|
|
4/18/2013
|
23.19
|
23.26
|
23.03
|
23.15
|
3553
|
|
4/17/2013
|
23.41
|
23.48
|
23.05
|
23.15
|
4745
|
|
4/16/2013
|
23.49
|
23.54
|
23.32
|
23.53
|
7009
|
|
4/15/2013
|
23.64
|
23.64
|
23.10
|
23.13
|
6355
|
|
4/12/2013
|
23.80
|
23.84
|
23.58
|
23.78
|
4540
|
|
4/11/2013
|
23.89
|
23.91
|
23.76
|
23.80
|
8398
|
|
4/10/2013
|
23.75
|
23.78
|
23.60
|
23.74
|
9901
|
|
4/9/2013
|
23.45
|
23.54
|
23.30
|
23.49
|
5426
|
|
4/8/2013
|
23.22
|
23.26
|
23.11
|
23.26
|
2509
|
|
4/5/2013
|
23.01
|
23.21
|
22.90
|
23.21
|
4327
|
|
4/4/2013
|
23.16
|
23.24
|
23.07
|
23.24
|
3359
|
|
4/3/2013
|
23.41
|
23.41
|
23.13
|
23.15
|
3418
|
|
4/2/2013
|
23.39
|
23.41
|
23.28
|
23.30
|
3944
|
|
4/1/2013
|
23.26
|
23.40
|
23.10
|
23.10
|
4008
|
|
3/28/2013
|
23.27
|
23.38
|
23.25
|
23.37
|
4768
|
|
3/27/2013
|
23.12
|
23.24
|
23.06
|
23.22
|
4368
|
|
3/26/2013
|
23.23
|
23.31
|
23.20
|
23.29
|
2869
|
|
3/25/2013
|
23.37
|
23.37
|
23.03
|
23.13
|
3528
|
|
3/22/2013
|
23.00
|
23.26
|
23.00
|
23.26
|
2857
|
|
3/21/2013
|
23.08
|
23.18
|
23.05
|
23.08
|
3196
|
|
3/20/2013
|
23.21
|
23.21
|
23.05
|
23.09
|
3211
|
|
3/19/2013
|
23.28
|
23.28
|
22.92
|
23.00
|
4461
|
|
3/18/2013
|
23.14
|
23.22
|
23.07
|
23.10
|
4390
|
|
3/15/2013
|
23.30
|
23.32
|
23.22
|
23.30
|
5282
|
|
3/14/2013
|
23.19
|
23.22
|
23.11
|
23.20
|
2182
|
|
3/13/2013
|
23.16
|
23.16
|
23.01
|
23.07
|
2474
|
|
3/12/2013
|
23.21
|
23.26
|
23.13
|
23.19
|
2445
|
|
3/11/2013
|
23.20
|
23.20
|
23.06
|
23.16
|
2556
|
|
3/8/2013
|
23.22
|
23.23
|
23.11
|
23.19
|
4466
|
|
3/7/2013
|
23.08
|
23.16
|
23.02
|
23.15
|
4833
|
|
3/6/2013
|
23.15
|
23.15
|
22.95
|
23.04
|
3351
|
|
3/5/2013
|
23.06
|
23.06
|
22.94
|
22.98
|
3667
|
|
3/4/2013
|
22.69
|
22.79
|
22.63
|
22.79
|
1932
|
|
3/1/2013
|
23.00
|
23.00
|
22.61
|
22.77
|
2228
|
|
2/28/2013
|
23.10
|
23.17
|
23.02
|
23.02
|
2571
|
|
2/27/2013
|
22.92
|
23.14
|
22.86
|
23.12
|
2397
|
|
2/26/2013
|
22.79
|
22.83
|
22.65
|
22.81
|
2212
|
|
2/25/2013
|
23.13
|
23.16
|
22.65
|
22.67
|
3288
|
|
2/22/2013
|
22.92
|
23.03
|
22.85
|
23.00
|
2490
|
|
2/21/2013
|
22.89
|
22.89
|
22.64
|
22.73
|
4464
|
|
2/20/2013
|
23.30
|
23.30
|
22.94
|
22.95
|
4687
|
|
2/19/2013
|
23.38
|
23.38
|
23.27
|
23.33
|
2551
|
|
2/15/2013
|
23.21
|
23.21
|
23.07
|
23.10
|
4691
|
|
2/14/2013
|
23.19
|
23.27
|
23.12
|
23.15
|
3218
|
|
2/13/2013
|
23.34
|
23.34
|
23.27
|
23.27
|
5165
|
|
2/12/2013
|
23.18
|
23.26
|
23.06
|
23.20
|
3512
|
|
2/11/2013
|
23.12
|
23.16
|
23.04
|
23.10
|
2587
|
|
2/8/2013
|
23.10
|
23.10
|
23.02
|
23.10
|
2423
|
|
2/7/2013
|
23.11
|
23.12
|
22.83
|
22.94
|
3365
|
|
2/6/2013
|
23.01
|
23.08
|
22.95
|
23.07
|
2764
|
|
2/5/2013
|
23.13
|
23.13
|
23.03
|
23.07
|
2459
|
|
2/4/2013
|
23.15
|
23.19
|
23.00
|
23.00
|
7449
|
|
2/1/2013
|
23.29
|
23.30
|
23.21
|
23.27
|
2247
|
|
1/31/2013
|
23.20
|
23.30
|
23.20
|
23.25
|
3414
|
|
1/30/2013
|
23.35
|
23.35
|
23.20
|
23.22
|
4914
|
|
1/29/2013
|
23.23
|
23.32
|
23.20
|
23.32
|
2091
|
|
1/28/2013
|
23.19
|
23.19
|
23.03
|
23.13
|
2946
|
|
1/25/2013
|
23.17
|
23.17
|
23.06
|
23.17
|
2251
|
|
1/24/2013
|
23.08
|
23.13
|
23.00
|
23.05
|
2752
|
|
1/23/2013
|
23.05
|
23.09
|
22.97
|
22.98
|
4396
|
|
1/22/2013
|
23.02
|
23.08
|
22.97
|
23.08
|
3414
|
|
1/18/2013
|
22.92
|
22.95
|
22.83
|
22.92
|
3446
|
|
1/17/2013
|
22.92
|
22.99
|
22.83
|
22.93
|
3333
|
|
1/16/2013
|
22.71
|
22.77
|
22.65
|
22.75
|
2732
|
|
1/15/2013
|
22.73
|
22.74
|
22.63
|
22.73
|
2274
|
|
1/14/2013
|
22.84
|
22.85
|
22.68
|
22.77
|
1970
|
|
1/11/2013
|
22.84
|
22.85
|
22.72
|
22.77
|
4022
|
|
1/10/2013
|
22.77
|
22.85
|
22.67
|
22.82
|
3703
|
|
1/9/2013
|
22.60
|
22.62
|
22.52
|
22.56
|
4030
|
|
1/8/2013
|
22.56
|
22.58
|
22.43
|
22.49
|
2365
|
|
1/7/2013
|
22.47
|
22.54
|
22.39
|
22.53
|
2424
|
|
1/4/2013
|
22.36
|
22.50
|
22.28
|
22.48
|
2954
|
|
1/3/2013
|
22.45
|
22.48
|
22.30
|
22.35
|
1359
|
|
1/2/2013
|
22.45
|
22.50
|
22.32
|
22.48
|
2153
|
|
12/31/2012
|
21.86
|
22.10
|
21.80
|
22.10
|
1690
|
|
12/28/2012
|
21.87
|
21.92
|
21.77
|
21.77
|
1521
|
|
12/27/2012
|
22.05
|
22.07
|
21.75
|
21.91
|
1425
|
|
12/26/2012
|
22.23
|
22.24
|
22.10
|
22.17
|
594
|
|
12/24/2012
|
22.28
|
22.28
|
22.13
|
22.14
|
279
|
