$15.88 +0.08 (%) Glbl X Scl Mda Shs Global X Social Media Index ETF - NASDAQ

Feb. 12, 2016 | 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
2/12/201615.8615.9815.7215.8871,975
2/11/201615.6815.8715.5515.8047,233
2/10/201616.0216.2415.9916.0423,892
2/9/201615.8316.2815.8115.9330,545
2/8/201616.2816.3516.0016.17135,998
2/5/201617.2817.3416.5216.5855,588
2/4/201617.8318.0517.7217.9219,334
2/3/201618.2318.2717.5517.8318,896
2/2/201618.5718.5718.0218.11463,614
2/1/201618.3318.6218.3318.57108,834
1/29/201617.9418.3017.9418.2720,220
1/28/201617.9918.1317.7517.888,986
1/27/201617.7117.9317.4717.6110,516
1/26/201617.7017.7817.6017.7518,011
1/25/201617.7017.7917.5417.6517,272
1/22/201617.6617.8217.6017.7214,670
1/21/201616.9117.4216.8817.1689,568
1/20/201617.0317.2416.5517.071,496,590
1/19/201617.6317.7517.2517.44430,965
1/15/201617.4917.5917.1117.4544,072
1/14/201617.7518.1417.4118.0157,521
1/13/201618.2218.2517.6417.7288,851
1/12/201618.1118.2717.8618.1024,248
1/11/201618.3318.4617.8218.0131,213
1/8/201618.6618.7118.2618.2628,601
1/7/201618.8419.0018.5018.5796,364
1/6/201619.1919.3819.1119.2780,000
1/5/201619.5319.5619.4419.4914,290
1/4/201619.4919.7419.0119.3047,862
12/31/201519.9319.9819.8519.8713,150
12/30/201520.0720.0919.9219.9216,199
12/29/201520.0720.1420.0120.1362,797
12/28/201519.9019.9319.7419.9221,151
12/24/201520.0120.0819.9119.9434,019
12/23/201520.0520.1120.0220.0825,802
12/22/201519.8219.9619.7719.9544,726
12/21/201519.9119.9119.7019.7838,296
12/18/201519.9120.0619.7519.8143,636
12/17/201520.3120.4020.0520.0527,123
12/16/201519.9320.1419.8620.1150,877
12/15/201519.7419.9119.7019.7030,678
12/14/201519.5719.6819.3319.6651,334
12/11/201519.7619.7819.4719.4720,432
12/10/201519.9220.0919.9020.00137,156
12/9/201520.1920.1919.7419.85390,405
12/8/201519.7920.1819.7520.1513,342
12/7/201520.2820.2820.0520.1023,695
12/4/201520.1620.3319.8520.3028,933
12/3/201520.5220.5820.1220.1739,821
12/2/201520.4520.6420.3720.4647,804
12/1/201520.2820.5220.2820.4475,228
11/30/201520.1820.3220.1220.2812,055
11/27/201520.3620.3620.1320.2010,626
11/25/201520.4320.4520.2820.4022,053
11/24/201520.0620.4120.0620.301,281,750
11/23/201520.3920.4420.1720.24343,975
11/20/201520.1720.4120.0720.3524,272
11/19/201519.9520.1219.9520.0831,653
11/18/201519.5219.9619.5219.9468,315
11/17/201519.4319.6019.4319.4916,155
11/16/201519.1919.4819.1919.4627,054
11/13/201519.4719.4819.1619.2334,465
11/12/201519.6819.8019.5719.5837,134
11/11/201519.6819.7819.6119.6212,119
11/10/201519.4919.6119.3919.5518,233
11/9/201519.6719.7019.3919.5449,437
11/6/201519.7119.7819.6519.786,440
11/5/201519.7719.9319.7019.7121,222
11/4/201519.6419.6919.5619.6521,411
11/3/201519.5419.8019.5419.7497,952
10/30/201519.3119.3619.2919.2924,895
10/29/201519.2219.2519.1119.1468,049
10/28/201519.2019.4419.0519.4144,630
10/26/201519.0719.2519.0719.2050,175
10/23/201519.2119.2119.0019.0236,452
10/22/201519.0319.2018.9919.0762,907
10/21/201519.0419.0418.7518.8444,144
10/20/201519.0419.1518.9119.0125,878
10/19/201519.0719.2319.0019.1432,133
10/16/201518.9119.1918.9119.1824,200
10/15/201518.6318.8118.5318.8133,106
10/14/201518.5518.6718.4118.4124,944
10/13/201518.5218.8018.5018.5825,848
10/12/201518.7818.7818.4818.4928,942
10/9/201518.5918.6718.5718.6714,857
10/8/201518.4818.6718.3318.5419,055
10/7/201518.5018.5418.2718.5021,498
10/6/201518.3118.4618.2318.3311,793
10/5/201518.1118.4818.1118.47128,125
10/2/201517.1917.9217.1917.9229,958
10/1/201517.5317.5317.2217.3321,617
9/30/201517.3017.4917.3017.4961,278
9/29/201517.0617.2116.9717.0114,413
9/28/201517.3217.4016.9516.9753,634
9/25/201517.6617.6617.3317.3326,254
9/24/201517.5117.5317.2517.5343,989
9/23/201517.6517.6717.5317.5614,232
9/22/201517.7717.8317.5817.6611,560
9/21/201518.1118.2218.0018.0614,660
9/18/201517.9018.1517.9018.0016,970
  • Showing 1-100 of 1,057 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center