$22.94 +0.39 (%) Global X Supdiv Shs - NYSEARCA

Dec. 17, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDIV historical data

Date Open High Low Close Volume
12/17/201422.5023.0222.5022.94259,081
12/16/201422.3922.8122.3922.55503,250
12/12/201422.9523.0222.7322.74330,144
12/11/201423.0223.2323.0023.06281,207
12/10/201423.3123.3323.0023.04309,360
12/9/201423.2323.3423.1223.34383,009
12/8/201423.7023.7223.4023.41369,824
12/5/201423.7923.7923.6923.73198,433
12/4/201423.8823.8823.7023.78208,672
12/3/201423.8823.9523.8723.90220,124
12/2/201423.7623.9223.7623.87200,556
12/1/201423.9623.9723.7223.81207,007
11/28/201424.2424.2424.1124.14138,937
11/26/201424.3124.3424.2524.34137,794
11/25/201424.1824.2724.1824.25154,684
11/24/201424.2924.2924.1424.20225,011
11/21/201424.2824.3024.1724.25200,974
11/20/201423.9624.0923.9424.08159,370
11/19/201424.1324.1523.9424.02227,654
11/18/201423.9724.1623.9724.14210,220
11/17/201423.9223.9823.8823.93167,693
11/14/201423.8724.0323.8624.00106,108
11/13/201424.0424.1023.8923.94348,020
11/12/201424.0124.0523.9524.03240,575
11/11/201424.0124.1023.9624.09344,020
11/10/201424.0224.0423.9223.96245,439
11/7/201423.8523.9823.8023.98214,617
11/6/201424.0124.0123.8223.84234,606
11/5/201423.9824.0123.8924.01326,193
11/4/201424.0324.0623.9023.95225,691
11/3/201424.2124.2124.0224.07251,030
10/31/201424.3524.3524.1724.33197,366
10/30/201423.9924.2323.9924.19298,204
10/29/201424.2824.3023.9324.06229,243
10/28/201423.9624.2423.9624.24198,907
10/27/201423.8023.8223.6423.81224,029
10/24/201423.8623.9223.8123.92138,461
10/23/201423.7923.8923.7523.79300,661
10/22/201423.8823.8823.6523.66316,797
10/21/201423.7023.8323.6723.82319,055
10/20/201423.3923.6223.3923.62334,689
10/17/201423.4523.5223.3123.41335,817
10/16/201422.7223.3022.6223.17346,989
10/15/201423.0523.1522.6423.081,349,760
10/14/201423.1823.3523.1123.15288,307
10/13/201423.1923.3523.0823.08383,592
10/10/201423.2723.3623.0723.11765,946
10/9/201423.8023.8123.3723.39390,369
10/8/201423.5423.8623.3723.84441,843
10/7/201423.7223.7223.5023.50272,477
10/6/201423.7723.8123.6423.73316,666
10/3/201423.6523.6723.5323.65257,568
10/2/201423.6823.7023.3823.61510,971
10/1/201423.8323.8623.6323.66518,133
9/30/201424.0124.1023.9323.97208,040
9/29/201424.0024.0723.9023.98387,228
9/26/201424.1824.2624.0924.23293,770
9/25/201424.3924.3924.1124.14564,399
9/24/201424.3824.5224.3124.50212,415
9/23/201424.4824.5624.3724.38461,332
9/22/201424.7424.7424.5024.55283,623
9/19/201425.0025.0224.7424.79292,373
9/18/201424.9024.9624.8924.92184,877
9/17/201425.1025.1024.8024.87279,773
9/16/201424.9225.1324.8825.08367,413
9/15/201425.0625.0824.9525.00293,835
9/12/201425.3525.3525.0725.14319,042
9/11/201425.4225.4225.3325.40195,889
9/10/201425.5525.5525.4025.51227,737
9/9/201425.7025.7225.5025.58202,955
9/8/201425.9025.9325.6525.72240,262
9/5/201425.9326.0125.8626.00201,234
9/4/201426.1126.1725.9025.96221,226
9/3/201426.1626.1826.0626.07182,556
9/2/201426.0726.0825.9525.99265,340
8/29/201426.0926.2026.0826.20142,395
8/28/201426.0626.1226.0026.10321,025
8/27/201426.1026.1526.0626.15223,313
8/26/201425.9826.0725.9826.02325,905
8/25/201425.9625.9925.9125.94296,442
8/22/201425.9725.9725.7725.86218,113
8/21/201425.8825.9825.8725.94240,738
8/20/201425.8325.8725.7525.84407,632
8/19/201425.8525.8525.7725.83274,478
8/18/201425.8025.8025.7325.79176,714
8/15/201425.6925.7425.4625.67731,305
8/14/201425.5325.5825.5225.56221,121
8/13/201425.4425.4725.4025.45233,110
8/12/201425.3125.3725.2825.34190,932
8/11/201425.2225.3325.2225.30208,788
8/8/201425.0425.1524.9625.13484,041
8/7/201425.2325.2325.0025.05306,753
8/6/201425.1825.3125.0825.24227,754
8/5/201425.3425.4425.1725.26288,725
8/4/201425.4325.5225.3225.51285,617
8/1/201425.4125.5325.3225.38635,912
7/31/201425.7925.7925.5825.58356,418
7/30/201426.0626.0625.8525.91285,066
7/29/201426.1826.2026.0126.02153,125
7/28/201426.0026.0225.8826.00175,271
  • Showing 1-100 of 884 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center