$18.59 0.00 (%) Glbl X Scl Mda Shs Global X Social Media Index ETF - NASDAQ

Dec. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SOCL historical data

Date Open High Low Close Volume
12/22/201418.5218.6318.5018.5990,402
12/19/201418.2918.6518.2518.59137,477
12/18/201417.9818.3017.9818.28158,377
12/17/201417.3517.7517.2317.73126,910
12/16/201417.5417.7517.4017.40147,881
12/15/201418.2318.2317.7817.7892,049
12/12/201417.8718.1817.8718.01146,178
12/11/201417.9018.1517.9017.98115,211
12/10/201418.1518.1817.8817.9070,588
12/9/201417.5918.1417.5518.14214,886
12/8/201418.2818.2817.8517.95169,044
12/5/201418.3718.4418.3218.35127,715
12/4/201418.5018.5618.3518.39104,580
12/3/201418.4718.6018.4218.5268,989
12/2/201418.6618.6618.4918.5687,209
12/1/201419.0519.0618.5418.57116,433
11/28/201419.2519.2519.0819.1220,810
11/26/201419.1219.3219.1219.2778,417
11/25/201419.2119.2119.0819.1491,837
11/24/201419.1719.1719.0119.14102,195
11/21/201419.2019.3819.0619.10134,473
11/20/201418.7519.0218.7018.93148,978
11/19/201419.1319.1318.8318.86150,009
11/18/201419.2619.3219.0619.0976,166
11/17/201419.6019.6019.2619.3177,624
11/14/201419.4719.8119.4519.8170,843
11/13/201419.6919.8019.3919.4345,492
11/12/201419.4519.7119.4519.66112,074
11/11/201419.4519.5319.3019.5161,045
11/10/201419.2619.4119.2619.4081,021
11/7/201419.1719.2219.0319.1464,257
11/6/201419.1519.2219.1019.1354,940
11/5/201419.5119.5219.0919.1163,403
11/4/201419.3119.4319.2219.4067,829
11/3/201419.3219.8419.1919.84173,279
10/31/201419.0519.3819.0519.31157,434
10/30/201418.5018.6318.3518.63112,877
10/29/201418.8018.8118.5018.5587,041
10/28/201418.6919.0118.6418.98142,641
10/27/201418.8018.8218.6418.6896,981
10/24/201418.9418.9718.7618.9455,574
10/23/201419.0019.1418.9519.01147,069
10/22/201419.1519.2518.7718.77103,160
10/21/201418.8719.1618.8719.14143,314
10/20/201418.6418.8418.5818.8377,953
10/17/201418.7918.8018.4918.56180,368
10/16/201417.9618.5217.9018.3798,875
10/15/201417.9018.4417.8818.38301,411
10/14/201418.0918.3317.9218.1483,853
10/13/201418.2118.3817.8817.97168,793
10/10/201418.7518.8018.1718.22166,850
10/9/201419.1819.2018.7818.80104,286
10/8/201419.0219.3118.7019.3089,222
10/7/201419.0819.3118.9218.92226,005
10/6/201419.4219.5619.2019.20124,205
10/3/201419.0019.3318.9819.2299,144
10/2/201418.8018.9718.5018.88136,660
10/1/201419.1219.1218.6418.73311,107
9/30/201419.4419.4419.1919.2593,683
9/29/201419.4719.5619.4019.4484,160
9/26/201419.5019.6919.4819.6395,685
9/25/201419.8119.8119.4019.43107,526
9/24/201419.6319.8719.6019.8661,315
9/23/201419.6019.8119.6019.6544,115
9/22/201420.0520.1019.6019.72183,582
9/19/201420.2420.3020.0420.18270,902
9/18/201420.2520.3020.1920.26444,957
9/17/201420.3020.3020.0720.1148,651
9/16/201419.7920.2619.6420.22200,863
9/15/201420.6120.6119.7019.80293,085
9/12/201420.7020.7120.5620.6048,295
9/11/201420.5020.7720.5020.6856,925
9/10/201420.2920.4920.1720.46131,294
9/9/201420.6320.6920.3420.3667,112
9/8/201420.5520.6820.5020.6147,802
9/5/201420.5020.6320.4020.6142,808
9/4/201420.5920.6720.4620.4788,597
9/3/201420.6620.7620.4720.55179,715
9/2/201420.3520.5020.3120.49121,605
8/29/201420.2520.3920.2120.3573,705
8/28/201420.2420.3020.1620.2373,999
8/27/201420.5020.5120.3420.39180,255
8/26/201420.4420.6020.4020.56100,201
8/25/201420.4720.5420.3920.4685,299
8/22/201420.3120.4120.1420.3962,451
8/21/201420.4520.4520.2820.3299,740
8/20/201420.4220.4820.2620.46239,921
8/19/201420.4020.6220.4020.4865,692
8/18/201420.3220.4420.2820.37133,920
8/15/201420.3520.4920.1620.34108,841
8/14/201420.2520.3920.1420.37131,670
8/13/201420.2620.4520.2420.33207,163
8/12/201420.2720.2720.0920.22103,261
8/11/201419.9820.1719.9220.171,262,370
8/8/201419.5819.6519.4519.57198,662
8/7/201419.6019.6819.3819.48118,810
8/6/201419.5819.8419.2519.6395,537
8/5/201419.8819.9519.6219.77143,667
8/4/201419.9020.1419.7220.10164,141
8/1/201419.7620.0119.5219.78134,817
  • Showing 1-100 of 774 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center