$21.47 +0.06 (%) Global X Supdiv Shs -

Sep. 30, 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
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
7/14/201621.3621.3621.2321.26157,269
7/13/201621.2021.2521.1021.18187,205
7/12/201621.1821.2921.1321.19271,176
7/11/201620.8021.0020.8020.95175,992
7/8/201620.6520.7920.6120.76171,364
7/7/201620.6020.6520.3720.43112,003
7/6/201620.3620.5520.2620.55169,118
7/5/201620.5920.6520.4020.45174,608
7/1/201620.7420.8320.7320.80189,712
6/30/201620.6420.8220.5120.81213,478
6/29/201620.5020.6420.4520.60319,090
6/28/201620.1520.3020.1120.271,809,090
6/27/201620.1420.1419.6819.78341,843
6/24/201620.1220.5420.0420.26550,435
6/23/201621.0221.1220.9521.11266,013
6/22/201620.9520.9520.7720.79142,687
6/21/201620.8920.9620.8020.8864,144
6/20/201620.9120.9720.8420.85127,223
6/17/201620.5220.6420.5220.59110,242
6/16/201620.2920.4620.0820.46457,684
6/15/201620.4020.5420.3420.421,450,900
6/14/201620.4520.4520.2020.30207,115
6/13/201620.6320.6920.4520.47293,803
6/10/201620.9320.9420.6920.73216,022
6/9/201621.0421.1120.9821.0897,752
6/8/201621.0721.1621.0621.15102,034
6/7/201620.9821.0920.9721.02170,334
6/6/201620.8420.9520.8420.89111,085
6/3/201620.6920.8120.6620.80167,757
6/2/201620.4520.6020.4520.59132,379
6/1/201620.4620.5520.3620.5594,959
5/31/201620.6420.7120.5420.62387,639
5/27/201620.6220.6420.5620.62264,404
5/26/201620.5520.6420.5420.5883,729
5/25/201620.5020.5620.3720.55167,976
5/24/201620.2420.3820.2320.36125,911
5/23/201620.2520.2820.1720.22105,221
5/20/201620.2120.3120.2020.3195,673
5/19/201620.1420.1419.9520.12193,588
5/18/201620.4620.5220.1320.22129,964
5/17/201620.6620.7520.4720.52359,371
5/16/201620.5320.6820.5020.66107,596
5/13/201620.5720.5920.4320.45140,561
5/12/201620.8420.8420.5320.6493,951
5/11/201620.7020.7620.6120.66112,510
5/10/201620.6820.7420.6020.73111,159
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center