$17.51 +0.25 (%) Global X Supdiv Shs - NYSEARCA

Feb. 12, 2016 | 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
2/12/201617.3917.5317.3017.51155,024
2/11/201617.3317.3317.1117.26303,345
2/10/201617.6317.6417.4517.46162,199
2/9/201617.5417.6317.3717.50204,586
2/8/201617.9717.9717.6517.82242,597
2/5/201618.3318.3318.0618.1081,691
2/4/201618.2818.4918.2818.35152,805
2/3/201618.1818.3517.9218.31148,384
2/2/201618.2218.2617.9818.03129,101
2/1/201618.3318.4918.2518.41141,990
1/29/201618.2618.5118.2518.50225,063
1/28/201618.1718.2918.0518.18184,637
1/27/201618.0918.2517.9017.97175,025
1/26/201617.8918.1217.8218.101,146,180
1/25/201618.0118.0517.7617.77127,783
1/22/201617.9718.1017.9018.08327,737
1/21/201617.4717.7817.3617.59212,202
1/20/201617.5217.6217.0117.47643,850
1/19/201617.9618.0017.6617.74238,508
1/15/201617.7917.8417.5217.71343,798
1/14/201618.2518.4718.0618.34320,869
1/13/201618.6518.6918.1418.22392,248
1/12/201618.7918.7918.4418.60178,776
1/11/201618.7418.7618.5218.65193,374
1/8/201618.9518.9518.5918.63229,792
1/7/201618.9019.0318.7918.80412,920
1/6/201619.2519.3419.2019.26228,614
1/5/201619.4419.5619.3419.54164,077
1/4/201619.4419.6319.2619.47121,336
12/31/201519.7219.8519.7019.72245,156
12/30/201519.9019.9419.8019.80326,717
12/29/201519.9319.9919.8919.95394,339
12/28/201519.9419.9419.8019.85353,644
12/24/201519.8819.9819.8819.96144,769
12/23/201519.7819.9019.7719.89233,590
12/22/201519.5119.7119.4919.67689,735
12/21/201519.5219.6119.4019.49431,647
12/18/201519.4719.5519.3919.39352,862
12/17/201519.5519.6119.4319.44215,701
12/16/201519.3219.6419.3019.60130,751
12/15/201519.1019.2519.1019.21302,424
12/14/201519.1519.2018.8719.00381,378
12/11/201519.3919.4019.0819.11308,820
12/10/201519.6419.7119.5419.54195,939
12/9/201519.6419.8419.5319.62261,813
12/8/201519.6419.6919.5519.64426,307
12/7/201519.9720.0119.8219.86503,976
12/4/201520.0020.1319.9820.07131,231
12/3/201520.2120.2119.9820.01192,239
12/2/201520.2720.2820.0420.06224,572
12/1/201520.2720.3520.2720.35144,043
11/30/201520.3920.3920.2620.28133,172
11/27/201520.2620.3320.2520.3391,026
11/25/201520.2920.3120.2020.27232,890
11/24/201520.1620.3720.1620.34307,979
11/23/201520.3720.4120.2720.31156,665
11/20/201520.5020.5020.3620.38171,834
11/19/201520.3020.4220.3020.36211,813
11/18/201520.0420.2020.0420.20310,861
11/17/201520.0820.1219.9419.97211,167
11/16/201519.7320.0019.7319.99317,844
11/13/201519.8619.8719.7019.72158,972
11/12/201520.0120.0419.8719.87205,642
11/11/201520.1620.2120.0720.08101,993
11/10/201519.9220.0519.9220.04153,304
11/9/201520.1520.1919.9619.99214,908
11/6/201520.3520.3520.1820.32188,470
11/5/201520.5720.5720.4120.52113,605
11/4/201520.7020.7420.4920.54170,243
11/3/201520.5920.8020.5620.74286,548
10/30/201520.6020.6920.5520.61147,245
10/29/201520.6020.6520.5420.55116,174
10/28/201520.6720.8520.5020.70147,016
10/27/201520.8620.9320.6120.64150,580
10/26/201521.0221.0520.9020.95117,839
10/23/201521.0921.1121.0021.06127,993
10/22/201520.8821.0120.8820.92593,833
10/21/201520.9320.9320.7520.75111,355
10/20/201520.8420.9620.8220.90146,616
10/19/201520.8720.9020.8020.84113,188
10/16/201520.9320.9820.8920.94114,881
10/15/201520.7520.9320.6620.90116,172
10/14/201520.6820.7520.6320.69151,985
10/13/201520.6320.7920.5220.54146,290
10/12/201520.8820.9120.8320.8483,773
10/9/201520.9721.0020.8520.8886,832
10/8/201520.6520.9020.6220.90236,190
10/7/201520.5920.7520.5620.75188,287
10/6/201520.2920.4720.2920.41100,687
10/5/201520.0920.3420.0920.33135,841
10/2/201519.5219.9019.4219.89166,607
10/1/201519.6419.7319.4219.641,407,140
9/30/201519.6419.6819.4919.65211,688
9/29/201519.4819.5619.3719.41202,862
9/28/201519.9019.9019.4819.51294,926
9/25/201520.1320.1319.9320.00127,693
9/24/201519.8820.0419.8120.03244,664
9/23/201520.0520.1319.9619.98251,327
9/22/201520.0820.1419.9820.07172,660
9/21/201520.4020.4920.3520.42150,395
  • Showing 1-100 of 1,171 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center