$19.39 +0.08 (%) Glbl X Scl Mda Shs Global X Social Media Index ETF - NASDAQ

Mar. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SOCL historical data

Date Open High Low Close Volume
3/27/201519.1619.3419.1619.3129,504
3/26/201519.2119.2119.0419.1538,880
3/25/201519.6819.6819.2119.2775,227
3/24/201519.4419.6519.4419.53197,899
3/23/201519.2219.4919.1719.44207,636
3/20/201519.2519.3719.1719.29472,359
3/19/201519.3719.5019.3119.40440,737
3/18/201518.9419.4918.9219.33374,163
3/17/201518.4118.8618.3318.712,558,510
3/16/201518.5418.5418.3718.4636,660
3/13/201518.5018.5618.3718.4140,152
3/11/201518.5018.5418.3918.4980,416
3/10/201518.5018.6118.3418.45636,962
3/9/201518.7118.7318.6218.69120,556
3/6/201518.8118.9218.7018.7050,824
3/5/201518.8918.9518.8118.9038,904
3/4/201518.6918.8118.5518.8080,078
3/3/201518.7518.8718.7418.7668,564
3/2/201518.7018.8318.6718.83708,557
2/27/201518.9018.9718.7118.7263,766
2/26/201518.7518.9518.7518.82140,193
2/25/201518.6618.8018.6418.7695,772
2/24/201518.5518.6918.5518.67118,055
2/23/201518.7518.7518.5818.6129,625
2/20/201518.6918.7418.6218.7441,319
2/19/201518.5718.7218.5718.6868,128
2/18/201518.6318.7118.5818.6157,353
2/17/201518.5518.6418.5218.5498,826
2/13/201518.5318.6018.5018.5638,578
2/12/201518.7418.7418.6218.6982,297
2/11/201518.5618.7618.5318.72142,430
2/10/201518.5918.6618.5218.6144,688
2/9/201518.4018.5518.4018.4347,658
2/6/201518.6818.7418.5118.55198,885
2/5/201518.6418.6518.5618.62115,495
2/4/201518.3118.4918.3118.42244,460
2/3/201518.1018.3318.0618.3291,838
2/2/201518.0118.0617.7717.98323,733
1/30/201517.9618.0717.8417.8879,276
1/29/201517.9118.0917.7018.0865,949
1/28/201518.3518.3517.9017.9264,157
1/27/201518.1318.1918.0118.1546,415
1/26/201518.5418.5418.3218.3338,348
1/23/201518.2618.4918.2618.40113,267
1/22/201518.0018.3017.9118.2659,022
1/21/201517.6717.9417.6517.90114,882
1/20/201517.6817.7017.5217.62115,459
1/16/201517.4317.6817.4017.6783,845
1/15/201518.0018.0017.5217.5463,524
1/14/201517.7617.9617.7117.8843,734
1/13/201518.0618.1917.8517.9861,742
1/12/201518.1018.1017.8717.9748,980
1/9/201518.2018.2218.0518.1687,308
1/8/201518.0718.2518.0318.1852,723
1/6/201518.0118.0217.6317.8862,887
1/5/201517.9518.1517.8017.9066,643
1/2/201518.2218.2217.9418.1438,089
12/31/201418.2018.2618.0218.0263,521
12/30/201418.2018.2518.0918.1867,393
12/29/201418.3418.4318.2418.2775,956
12/26/201418.4018.6318.4018.5252,911
12/24/201418.4218.4218.3018.3345,840
12/23/201418.6118.6518.4418.4960,573
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
  • Showing 1-100 of 837 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center