$20.61 +0.13 (%) Global X Supdiv Shs - NYSE ARCA

Dec. 6, 2016 | 03:59 PM

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
12/6/201620.4520.6220.4520.61126,785
12/5/201620.3420.4820.3020.48203,818
12/2/201620.1820.3220.1820.21210,641
12/1/201620.2920.4220.1320.16200,766
11/30/201620.5520.5620.4220.44193,376
11/29/201620.4120.5620.3920.51114,194
11/28/201620.4720.5420.4320.44163,583
11/25/201620.5120.5220.4520.48253,945
11/23/201620.4120.4320.3320.39117,577
11/21/201620.1620.3120.1620.29125,801
11/18/201620.1020.1920.0620.12184,072
11/17/201620.1620.2320.0920.09251,305
11/16/201620.0120.1220.0120.07107,680
11/15/201619.9620.1319.9620.12117,621
11/14/201619.8219.9919.8219.96119,018
11/11/201619.8219.9719.7619.94148,480
11/10/201620.1220.1219.7819.94998,178
11/9/201619.9020.2019.8920.13255,776
11/8/201620.0620.2019.9720.14215,837
11/7/201620.0520.1020.0020.09229,792
11/4/201619.8019.8619.7419.77248,200
11/3/201619.9119.9719.8119.85459,312
11/2/201620.0420.0819.8719.88212,313
11/1/201620.4320.4320.0120.09246,523
10/31/201620.4520.4820.3520.44113,095
10/28/201620.4520.5120.3120.35306,462
10/27/201620.7620.7620.4520.45166,345
10/26/201620.7920.8220.6720.71179,054
10/25/201620.9020.9320.8420.86134,747
10/24/201620.9020.9320.7720.8673,403
10/21/201620.7520.8520.7320.8465,678
10/20/201620.9220.9220.7620.86100,775
10/19/201620.8720.9820.8220.93191,419
10/18/201620.7820.8820.7320.8262,036
10/17/201620.6420.6820.5620.57100,814
10/14/201620.8020.8320.6520.66136,153
10/13/201620.4820.7020.4620.6495,525
10/12/201620.5620.6720.5020.6190,099
10/11/201620.7020.7020.4620.53208,811
10/10/201620.7020.8720.7020.7963,061
10/7/201620.7320.7920.5020.63193,477
10/6/201620.7820.7920.6320.73126,215
10/5/201620.9821.0220.8520.86231,495
10/4/201621.2821.2820.8720.95215,928
10/3/201621.3621.3621.2021.28116,625
9/30/201621.4621.5521.4021.47148,597
9/29/201621.5921.6421.3421.41168,848
9/28/201621.4921.6421.3421.62143,658
9/27/201621.3721.4721.3221.40127,703
9/26/201621.4221.5421.4221.43104,524
9/23/201621.5321.5921.4921.51126,192
9/22/201621.5421.6521.5421.64156,114
9/21/201621.1821.4021.0621.3790,697
9/20/201621.1821.1921.0821.0875,044
9/19/201620.9521.1620.9521.08137,620
9/16/201620.8220.8920.7620.86102,521
9/15/201620.7820.9820.7620.93126,851
9/14/201620.8020.9420.7620.80144,996
9/13/201621.0421.0420.6520.74302,536
9/12/201620.9421.3120.9021.25339,636
9/9/201621.6621.6621.1221.12300,605
9/8/201621.8521.9021.7921.86126,121
9/7/201621.7721.8621.7521.86108,640
9/6/201621.6121.7521.5721.74314,507
9/2/201621.4621.5921.4021.5699,383
9/1/201621.3921.3921.2121.34145,605
8/31/201621.4621.5121.3621.47148,036
8/30/201621.5521.5721.4721.52143,348
8/29/201621.4521.5621.4421.54134,608
8/26/201621.7121.8421.3721.45257,236
8/25/201621.6221.7221.6121.65145,297
8/24/201621.7421.7721.6021.62204,024
8/23/201621.7621.8321.7421.76139,260
8/22/201621.5721.6321.5121.63140,363
8/19/201621.5121.6221.4921.62146,240
8/18/201621.6021.7721.5721.66235,389
8/17/201621.6521.6621.4621.62197,141
8/16/201621.7921.7921.6821.69275,981
8/15/201621.7421.8721.7421.80167,597
8/12/201621.6921.8221.6521.67124,106
8/11/201621.7521.7521.6521.73194,921
8/10/201621.7821.8321.6821.71153,252
8/9/201621.6321.7321.6221.70198,706
8/8/201621.5321.6421.5321.60124,305
8/5/201621.4221.5521.3621.52128,233
8/4/201621.3521.4121.2621.38102,997
8/3/201621.1921.2921.0321.29120,688
8/2/201621.3821.4321.2121.25280,417
8/1/201621.5221.5321.3821.41224,713
7/29/201621.4521.6721.4521.65370,271
7/28/201621.2821.4021.2521.3967,686
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center