$23.61 -0.12 (%) Global X Supdiv Shs - NYSEARCA

May. 22, 2015 | 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
5/22/201523.6923.6923.5723.61154,609
5/21/201523.6523.7423.6523.73198,137
5/20/201523.6923.7523.6123.69114,188
5/19/201523.7523.7623.6223.67196,820
5/18/201523.8323.8723.7623.82166,409
5/15/201523.9124.0123.8024.01174,720
5/14/201523.8823.9023.8023.87170,983
5/13/201523.7623.8423.6523.69378,309
5/12/201523.5223.5923.4123.56194,989
5/11/201523.6523.6823.5023.54161,474
5/8/201523.7223.8223.6623.78205,389
5/7/201523.4223.4723.2523.40292,734
5/6/201523.7823.7823.4823.57181,371
5/5/201523.9324.0023.6823.72249,837
5/4/201523.9524.0223.9323.96155,878
5/1/201523.9023.9723.8123.92103,142
4/30/201524.1824.1823.9123.99181,365
4/29/201524.2324.2624.1424.21260,807
4/28/201524.1824.3424.1824.34272,910
4/27/201524.1824.3424.1724.23306,896
4/24/201524.0924.2024.0924.18163,033
4/23/201523.7924.0023.7723.96203,218
4/22/201523.7623.8423.7323.84141,362
4/21/201523.7723.8123.7123.72129,038
4/20/201523.7523.8023.7023.78141,708
4/17/201523.7623.7623.5823.68142,787
4/16/201523.8524.0023.7923.95240,867
4/15/201523.6423.8523.6323.79212,822
4/14/201523.5023.6723.5023.61227,424
4/13/201523.5423.5523.4423.45130,559
4/10/201523.5023.5923.4423.54141,911
4/9/201523.5623.6423.4323.52210,730
4/8/201523.5823.6323.4823.53228,229
4/7/201523.5323.5723.4223.43191,772
4/6/201523.2423.6223.2423.52185,284
4/2/201523.2023.3023.1623.27203,798
4/1/201523.1623.2523.0223.14110,942
3/31/201523.0523.2223.0523.14162,518
3/30/201523.3123.3323.2523.30150,537
3/27/201523.3923.3923.2623.30169,160
3/26/201523.4423.4523.2823.37147,095
3/25/201523.7623.7623.5123.54218,712
3/24/201523.7623.7723.6523.67239,175
3/23/201523.5623.7323.5423.68201,398
3/20/201523.3123.5323.2723.48238,219
3/19/201523.1223.1423.0023.06260,932
3/18/201522.8123.3322.7523.26194,192
3/17/201522.7222.8522.6922.81248,609
3/16/201522.7722.8722.7722.83195,822
3/13/201522.7122.7522.5022.65337,722
3/11/201522.6322.6522.5022.58162,053
3/10/201522.6622.6822.5522.56344,915
3/9/201522.9722.9822.8322.86243,513
3/6/201523.2823.2822.9422.95430,403
3/5/201523.4523.4823.3423.39228,566
3/4/201523.5323.5423.3123.43191,153
3/3/201523.6523.6523.5423.60250,916
3/2/201523.7423.7523.6223.67569,767
2/27/201523.7523.8623.7223.80181,492
2/26/201523.8123.8123.6523.71171,667
2/25/201523.8623.9423.8123.91206,228
2/24/201523.7923.9023.7023.83289,223
2/23/201523.6723.8123.6723.81317,133
2/20/201523.6923.8323.6023.79168,272
2/19/201523.7823.8023.6223.70262,652
2/18/201523.8323.8523.7123.84219,874
2/17/201523.7723.8523.6823.83270,071
2/13/201523.6723.7823.6723.77279,968
2/12/201523.3823.6323.3823.63234,777
2/11/201523.3423.3623.2023.33229,494
2/10/201523.4223.4223.2523.39157,709
2/9/201523.2323.3923.2323.33141,774
2/6/201523.5223.5523.3023.37202,148
2/5/201523.3823.5823.3823.56298,745
2/4/201523.4023.4123.2523.26277,109
2/3/201523.2223.5523.1823.54383,254
2/2/201522.9123.0822.7823.04203,963
1/30/201523.0423.0922.9022.92245,680
1/29/201523.1423.2123.0023.21240,325
1/28/201523.3523.3723.0123.04329,657
1/27/201523.1923.3523.1923.30211,324
1/26/201523.1423.3223.1023.29218,812
1/23/201523.2123.2423.0923.10181,721
1/22/201523.0923.3123.0823.28290,582
1/21/201523.0023.1422.9923.05453,633
1/20/201523.2023.2022.9322.99177,876
1/16/201522.7823.1522.7823.13143,260
1/15/201522.9722.9822.7922.79251,955
1/14/201522.6922.8922.6322.84208,082
1/13/201522.9723.0322.6622.78197,688
1/12/201522.9022.9322.7222.77134,264
1/9/201523.0723.1022.9022.95236,594
1/8/201522.8923.0022.8322.96239,086
1/6/201522.7822.8622.5322.62208,634
1/5/201523.0023.0022.7322.75499,790
1/2/201523.0823.1623.0123.10152,274
12/31/201423.2923.3523.0423.07167,383
12/30/201423.3523.3923.2823.32198,534
12/29/201423.3323.5223.3323.42252,769
12/26/201423.5723.6323.5123.59186,717
  • Showing 1-100 of 989 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center