Global X SuperDividend™ ETF $24.84

up +0.18


17/4/2014 06:40 PM  |  NYSEARCA : SDIV
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDIV historical data

Date Open High Low Close Volume
4/17/201424.7624.8524.7124.84236,070
4/16/201424.5224.6924.5224.66378,033
4/15/201424.4924.5124.2224.48389,310
4/14/201424.5024.5324.3524.48158,602
4/11/201424.5024.5524.3824.41438,828
4/10/201424.8024.8124.5124.53316,125
4/9/201424.6824.8524.6224.81401,137
4/8/201424.3724.5424.3624.50185,176
4/7/201424.4024.4524.3024.37183,920
4/4/201424.5124.5824.3024.35101,365
4/3/201424.5524.5524.3224.41254,923
4/2/201424.4624.5524.4024.53210,318
4/1/201424.4924.4924.3624.46184,538
3/31/201424.4224.5524.3824.54246,609
3/28/201424.2524.4024.2524.36221,408
3/27/201424.1624.2424.0924.24136,576
3/26/201424.2224.2524.0924.09155,821
3/25/201424.0024.1424.0024.12155,552
3/24/201423.9524.0223.8023.92153,544
3/21/201423.9324.0723.8823.92108,108
3/20/201423.7823.9123.7023.91201,462
3/19/201424.2024.2123.7723.89374,652
3/18/201424.0024.2323.9724.21159,446
3/17/201423.9224.1223.9224.05162,193
3/14/201423.7123.9023.7023.8688,568
3/13/201424.1124.1123.7323.78204,285
3/12/201423.8923.9823.8023.98119,638
3/11/201424.0724.1623.9223.96138,872
3/10/201424.1724.1723.9924.07132,598
3/7/201424.4224.4224.1024.19181,410
3/6/201424.3224.4024.3024.34248,807
3/5/201424.1124.2224.1124.20139,790
3/4/201424.0024.1123.7824.10119,520
3/3/201423.7523.9323.6523.78274,527
2/28/201424.0224.1823.9424.11287,178
2/27/201423.8824.0223.8624.02171,197
2/26/201423.9823.9923.8523.88199,596
2/25/201423.9624.0723.9123.94173,336
2/24/201423.8824.1423.8824.01261,383
2/21/201423.8023.8923.7823.83140,329
2/20/201423.6423.8323.6423.80110,038
2/19/201423.7123.7823.5623.59144,309
2/18/201423.7123.7523.6323.73131,021
2/14/201423.4723.7023.4723.68173,453
2/13/201423.2023.5023.2023.49178,580
2/12/201423.3223.3823.2823.35296,312
2/11/201422.9523.2822.9023.25268,490
2/10/201422.9822.9822.9022.95115,993
2/7/201422.9023.0022.8123.00249,847
2/6/201422.5722.7822.5722.75162,429
2/5/201422.3122.4422.3022.40157,665
2/4/201422.3122.4922.3022.45250,530
2/3/201422.6622.6822.1022.17663,708
1/31/201422.6522.8522.6322.73303,227
1/30/201422.9422.9922.8422.96236,566
1/29/201422.7922.8622.6922.75216,869
1/28/201422.9023.0222.8723.02175,301
1/27/201423.0023.0022.6422.81325,841
1/24/201423.1923.2922.8722.88300,861
1/23/201423.4823.4823.2723.37276,910
1/22/201423.4823.5423.4423.52305,660
1/21/201423.4423.4423.3123.43229,796
1/17/201423.3223.3523.2123.25203,262
1/16/201423.3423.3723.2723.37214,047
1/15/201423.4023.4023.3023.39202,956
1/14/201423.3423.4223.2523.39148,946
1/13/201423.4823.4923.2523.29268,400
1/10/201423.3223.5323.3223.52251,869
1/9/201423.2223.2623.1123.24229,177
1/8/201423.3223.3223.1823.23234,487
1/7/201423.2223.3223.2223.30149,789
1/6/201423.3123.3223.1723.20292,743
1/3/201423.2923.3223.1823.20238,264
1/2/201423.2823.2823.0723.14172,207
12/31/201323.4423.4823.4023.46241,182
12/30/201323.2623.4123.2623.37180,091
12/27/201323.3823.4123.2723.30185,158
12/26/201323.4323.4423.3623.43118,537
12/24/201323.3023.4023.3023.40104,996
12/23/201323.2423.2523.1123.22325,046
12/20/201322.9123.0422.9023.04214,492
12/19/201322.7722.8922.7422.87205,513
12/18/201322.6222.9522.5422.86412,659
12/17/201322.7122.7522.5722.68187,379
12/16/201322.7122.7922.6322.75276,737
12/13/201322.5222.5622.4122.55166,983
12/12/201322.5522.5522.3622.39281,395
12/11/201322.8722.8722.5722.61291,837
12/10/201322.8722.8722.7722.82141,209
12/9/201322.7922.8522.7522.84292,402
12/6/201322.7122.8422.7022.82236,727
12/5/201322.6522.6922.5822.59596,992
12/4/201322.6922.7722.6022.77362,483
12/3/201322.9622.9822.7522.84486,984
12/2/201323.2223.2222.9923.03307,287
11/29/201323.4123.4323.3323.33121,536
11/27/201323.3823.3823.2623.32262,369
11/26/201323.3023.3723.2623.34213,622
11/25/201323.4023.4123.3123.34231,772
11/22/201323.3623.4123.2623.39172,709
Trading Center