Global X Supdiv Shs  $25.91

down -0.11


30/7/2014 04:00 PM  |  NYSEARCA : SDIV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDIV historical data

Date Open High Low Close Volume
7/30/201426.0626.0625.8525.91285,066
7/29/201426.1826.2026.0126.02153,125
7/28/201426.0026.0225.8826.00175,271
7/25/201426.0926.0925.9325.98162,694
7/24/201426.1726.1826.0926.12170,156
7/23/201426.1726.1726.1026.15165,378
7/22/201425.9526.0525.9426.03236,499
7/21/201425.8425.9025.7825.89168,306
7/18/201425.7025.9225.7025.90143,387
7/17/201425.7925.8625.5925.62299,618
7/16/201425.8125.9425.8125.91209,269
7/15/201425.9425.9425.7025.83265,443
7/14/201425.8525.9225.8325.86533,378
7/11/201425.6825.7525.6625.73156,244
7/10/201425.5425.7025.4625.69873,483
7/9/201425.7525.8025.6725.79232,441
7/8/201425.8625.8725.7025.77367,920
7/7/201425.9325.9325.8225.87283,535
7/3/201425.9526.0725.9526.06312,436
7/2/201426.0626.0625.9826.03297,327
7/1/201426.0126.1126.0126.08235,893
6/30/201426.0326.0725.9726.06225,958
6/27/201425.9526.0625.9526.05191,776
6/26/201425.9826.0325.8126.03210,096
6/25/201425.7825.8825.7525.86262,111
6/24/201425.9425.9825.7925.81241,967
6/20/201426.0226.0525.9526.04425,760
6/19/201426.0126.0225.9426.01293,402
6/18/201425.8025.9625.7225.96218,534
6/17/201425.6925.7825.6625.75232,895
6/16/201425.7825.8625.7125.78413,450
6/13/201425.7525.8425.7125.83181,626
6/12/201425.8525.8925.7525.78244,220
6/11/201425.8525.8525.7525.77336,248
6/10/201425.8925.9125.8225.91311,180
6/9/201425.8325.9525.8325.91431,614
6/6/201425.7825.8425.7525.84332,668
6/5/201425.5425.6625.4225.65331,068
6/4/201425.3625.4225.3225.39347,858
6/3/201425.3525.3825.3225.37256,305
6/2/201425.4725.4825.3825.42304,367
5/30/201425.5425.5425.4825.52351,833
5/29/201425.5325.5425.4725.54401,806
5/28/201425.4225.4425.3525.39309,738
5/27/201425.3625.4025.2825.35325,359
5/23/201425.1925.2725.1525.27241,994
5/22/201425.0925.1925.0525.17340,948
5/21/201425.0425.1225.0025.11340,062
5/20/201425.1225.1224.9324.95267,148
5/19/201425.1325.1725.0525.16270,726
5/16/201425.1025.1725.0325.17230,938
5/15/201425.1625.1624.9425.06373,490
5/13/201425.2525.2525.1525.15243,781
5/12/201425.2225.2725.1525.23331,938
5/8/201425.2425.2825.1025.16291,856
5/7/201425.0925.1624.9925.16396,100
5/6/201425.0725.1225.0025.02199,208
5/5/201424.9325.0324.8525.03287,691
5/2/201424.9225.0324.8525.00239,571
5/1/201424.9424.9524.8324.93160,733
4/30/201425.0225.0624.8925.06147,511
4/29/201425.0225.0624.9624.98209,998
4/28/201424.9425.0024.7624.93309,490
4/25/201424.9324.9324.7624.81259,638
4/24/201424.9525.0024.8824.95257,907
4/23/201424.9224.9524.8424.90872,389
4/22/201424.9624.9624.8624.94382,374
4/21/201424.9024.9524.8124.86161,346
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
3/21/201424.0024.0723.8823.92108,108
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
Trading Center