$18.91 +0.13 (%) Glbl X Scl Mda Shs Global X Social Media Index ETF - NASDAQ

Aug. 4, 2015 | 10:08 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SOCL historical data

Date Open High Low Close Volume
8/3/201518.9418.9418.6818.7831,517
7/31/201519.2519.2519.0319.0348,610
7/30/201519.3019.3319.1219.21122,443
7/29/201519.3519.4619.1419.4622,511
7/28/201519.4119.6319.1919.6268,246
7/27/201519.4219.4219.1919.2369,604
7/24/201520.1820.1819.7919.8326,550
7/23/201519.9820.1119.9019.9511,187
7/22/201520.1020.1319.9219.9564,475
7/21/201520.1120.2720.0720.2042,663
7/20/201520.1720.1919.9720.0736,248
7/17/201520.0720.2020.0420.0750,187
7/16/201519.5119.6919.4919.67104,467
7/15/201519.6119.6519.2719.2740,351
7/14/201519.4919.7819.4319.6833,770
7/13/201519.3819.4819.2919.4552,092
7/10/201519.4419.4419.0719.1630,733
7/9/201519.0319.2419.0119.0297,040
7/8/201518.4818.6418.4418.45111,625
7/7/201519.1019.1018.3719.0364,399
7/6/201519.5219.5419.1919.26144,899
7/2/201519.9519.9619.7819.9130,916
7/1/201520.2320.2319.9119.9310,685
6/30/201519.9820.1319.9520.0492,432
6/29/201520.0620.2219.7319.75110,590
6/26/201520.7520.7520.3920.4863,459
6/25/201520.8620.8820.7520.7615,686
6/24/201520.9320.9520.8320.8928,267
6/23/201520.7720.9520.7320.9443,366
6/22/201520.9320.9320.7120.7588,254
6/19/201520.8320.8320.7020.7210,546
6/18/201520.7520.8520.6620.8426,204
6/17/201520.6620.8420.6020.7119,877
6/16/201520.5520.6120.4820.5330,241
6/15/201520.6720.6720.5520.6014,400
6/12/201520.7220.8420.7120.8422,386
6/11/201520.7920.8620.7320.7914,368
6/10/201520.6520.8220.6520.7914,527
6/9/201520.6620.6620.3120.5731,605
6/8/201520.9321.0020.5820.6536,078
6/5/201520.7921.0820.7121.0868,846
6/4/201520.9621.0020.7720.8386,451
6/3/201520.7521.0720.7521.0194,911
6/2/201520.5720.8020.5720.7537,926
6/1/201520.3520.6820.3420.5586,263
5/29/201520.3820.3820.1620.1971,122
5/28/201520.2020.3020.1320.2524,032
5/27/201520.3620.3620.2020.3070,402
5/26/201520.5020.5020.2620.2722,930
5/22/201520.6220.7520.6020.6056,294
5/21/201520.2720.5620.2420.5641,829
5/20/201520.4020.4020.2220.3124,065
5/19/201520.4720.5520.3220.3355,493
5/18/201520.5120.5320.3720.4724,596
5/15/201520.6320.6420.4720.6055,198
5/14/201520.4520.6020.3520.5529,427
5/13/201520.2720.4120.2720.3192,410
5/12/201520.0820.2020.0320.1326,926
5/11/201520.3120.3820.2120.2119,081
5/8/201520.1020.2520.1020.1829,112
5/7/201519.6019.9919.5319.99168,482
5/6/201519.7419.7419.4619.53106,375
5/5/201520.0120.0119.6519.67211,297
5/4/201519.9120.0019.9120.0035,903
5/1/201520.0220.0219.7119.92258,410
4/30/201520.4820.4820.1620.2093,102
4/29/201520.5620.7620.5620.6895,556
4/28/201521.0221.0220.3420.65168,157
4/27/201521.0721.2120.9921.0072,183
4/24/201520.9021.0420.8120.96118,853
4/23/201520.7220.8420.6520.7133,992
4/22/201520.6420.8420.6420.80123,465
4/21/201520.5520.6320.4920.5636,998
4/20/201520.3420.4020.2720.3451,032
4/17/201520.3920.3920.1320.22530,259
4/16/201520.5920.7520.5520.6867,780
4/15/201520.3320.5420.2720.4962,417
4/14/201520.4120.4720.1820.3760,778
4/13/201520.5020.6020.4020.41110,343
4/10/201520.2820.4220.2820.4242,793
4/9/201520.2120.2920.0920.2631,030
4/8/201519.7620.2119.7620.20121,651
4/7/201519.5419.8219.5419.6963,885
4/6/201519.3919.6619.3919.63411,957
4/2/201519.1719.3919.1719.3554,240
4/1/201519.2919.4319.1519.2254,065
3/31/201519.3319.4419.2319.3320,219
3/30/201519.4319.5419.2919.39100,667
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
  • Showing 1-100 of 925 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!