$22.99 +0.41 (%) Glbl X Scl Mda Shs Global X Social Media Index ETF - NASDAQ

Dec. 7, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SOCL historical data

Date Open High Low Close Volume
12/7/201622.5823.0022.5822.9945,437
12/6/201622.7522.7522.5022.58107,803
12/5/201622.4322.7022.4222.6644,965
12/2/201622.3522.5122.3522.4627,060
12/1/201622.9722.9722.3822.40178,471
11/30/201623.2023.2422.9122.9641,654
11/29/201623.0823.1923.0723.1449,808
11/28/201623.0323.1723.0023.11103,358
11/25/201623.1023.1122.9423.0114,508
11/23/201623.0223.1222.8823.1089,452
11/21/201622.8423.0322.8422.96118,677
11/18/201622.9022.9422.6322.6336,802
11/17/201622.7722.9022.7722.8146,474
11/16/201622.6122.7622.1022.1088,881
11/15/201622.6022.8522.6022.77469,641
11/14/201622.8622.8622.2322.31287,895
11/11/201622.7722.9922.5622.8585,696
11/10/201623.5523.5522.6822.9599,071
11/9/201623.1323.5822.8523.5468,189
11/8/201623.2623.4423.1123.3542,869
11/7/201623.1223.3923.1223.261,089,480
11/4/201622.7022.9522.6222.73206,735
11/3/201622.8923.0022.6222.70109,890
11/2/201623.3723.3722.8022.9038,556
11/1/201623.5023.5223.1423.2571,884
10/31/201623.7823.7823.5023.5078,027
10/28/201623.7623.9223.6523.7334,959
10/27/201624.1024.1123.7223.7445,271
10/26/201624.1924.1923.9723.9828,025
10/25/201624.4324.4324.2024.2040,285
10/24/201624.3324.4924.2824.3445,217
10/21/201624.0424.2123.9524.1744,610
10/20/201624.2024.2524.0524.1131,274
10/19/201624.2024.2324.1424.2256,243
10/18/201624.1324.2324.0624.1072,964
10/17/201623.8923.9623.8423.84146,084
10/14/201624.2224.3223.8523.8752,127
10/13/201624.2224.2723.8524.2788,939
10/12/201624.4424.4624.3324.3626,744
10/11/201624.8424.8424.3224.4477,623
10/10/201624.6724.9024.6724.8256,344
10/7/201624.9625.0024.6924.7928,237
10/6/201625.1125.1124.8724.94110,531
10/5/201625.7425.8125.6425.7371,723
10/4/201625.6625.6625.4425.5131,610
10/3/201625.6825.6825.2825.4739,005
9/30/201625.2125.3025.0625.2566,366
9/29/201625.4125.4225.1625.2248,820
9/28/201625.5125.5225.1925.4869,624
9/27/201625.1125.4825.1125.47118,542
9/26/201625.0825.1224.8625.1137,347
9/23/201625.0425.3325.0425.18218,705
9/22/201624.8224.9524.8024.8896,680
9/21/201624.4224.7024.4224.6786,086
9/20/201624.4124.4624.2624.2828,334
9/19/201624.5524.5624.1924.2872,259
9/16/201624.4224.4624.3124.3164,927
9/15/201624.0924.3424.0424.2927,799
9/14/201623.8824.1123.8823.9817,357
9/13/201624.0024.0323.7423.8645,191
9/12/201623.7024.2023.5224.1831,943
9/9/201624.3024.3023.7823.8767,657
9/8/201624.5724.6724.4524.5091,220
9/7/201624.8524.8524.4524.54879,453
9/6/201624.4124.6624.4124.60209,658
9/2/201624.0024.1724.0024.0624,652
9/1/201623.7823.9423.7823.9219,959
8/31/201623.5923.7523.5623.7443,914
8/30/201623.6523.7623.5523.6023,118
8/29/201623.6023.6523.5223.6335,415
8/26/201623.3523.5323.3123.4515,314
8/25/201623.2623.3423.1823.3073,136
8/24/201623.5923.5923.2723.2727,620
8/23/201623.5123.6423.5123.5763,674
8/22/201623.4923.5023.3223.4214,746
8/19/201623.3923.5023.3923.4929,864
8/18/201623.6423.6423.4123.5340,200
8/17/201623.8323.8323.4523.64143,890
8/16/201623.9123.9223.6923.711,033,630
8/15/201623.7424.0023.7423.91237,933
8/12/201623.8123.8123.3323.4648,409
8/11/201623.3623.5523.3223.5439,375
8/10/201623.2123.2823.0423.2543,782
8/9/201622.6823.0022.6623.0050,291
8/8/201622.5722.5922.4222.5214,394
8/5/201622.4122.5622.2122.5233,226
8/4/201622.2122.4322.1122.4171,217
8/3/201621.9122.2021.8622.1541,562
8/2/201622.1222.1221.8221.9216,505
8/1/201622.2122.2121.9322.0943,942
7/29/201622.0022.0721.9522.0626,559
7/28/201621.9022.0521.8722.0556,727
7/27/201621.8121.8121.6021.7536,005
7/26/201621.8621.9821.8521.9218,221
7/25/201621.7421.8121.6521.7619,847
7/22/201621.5821.7321.5821.716,664
7/21/201621.7521.7621.5921.5926,485
7/20/201621.7021.8121.6621.6613,973
7/19/201621.6721.7521.5521.6523,040
7/18/201621.4921.7221.4921.6631,499
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center