Glbl X Scl Mda Shs Global X Social Media Index ETF $20.35

up +0.12


29/8/2014 03:59 PM  |  NASDAQ : SOCL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SOCL historical data

Date Open High Low Close Volume
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
7/31/201420.0020.0019.5419.63386,680
7/30/201419.9220.1419.8820.07204,839
7/29/201419.7019.8019.6319.6561,057
7/28/201419.5119.6519.3919.5371,915
7/25/201419.3519.4619.2919.40104,059
7/24/201419.5019.6319.4019.54120,098
7/23/201419.2519.3119.1919.28150,677
7/22/201419.0119.2419.0119.1594,178
7/21/201418.7719.0018.7718.9487,390
7/18/201418.6018.9118.4218.86163,436
7/17/201418.6718.9018.4518.52240,661
7/16/201418.9419.0218.8618.86127,780
7/15/201419.1819.1818.7518.94197,419
7/14/201419.1119.3019.0519.1597,629
7/11/201418.7318.9518.7218.9055,365
7/10/201418.5318.9118.3618.84151,395
7/9/201418.6818.9318.6118.91113,037
7/8/201419.4819.4818.5018.65551,556
7/7/201419.8119.8119.4119.46149,266
7/3/201419.9019.9919.7919.91100,214
7/2/201419.8320.1019.7619.84136,669
7/1/201419.6519.9019.6519.78211,339
6/30/201419.4019.7219.4019.58114,213
6/27/201419.4319.4819.2419.48186,782
6/26/201419.5019.5019.3219.4538,783
6/25/201419.0019.4518.9819.45126,917
6/24/201419.1719.4619.0419.13108,636
6/20/201419.0019.0718.8319.02105,890
6/19/201419.2019.2918.9319.08129,565
6/18/201419.1219.2918.9319.18218,603
6/17/201418.8819.0418.6818.99153,536
6/16/201418.7918.7918.5718.74152,075
6/13/201418.7318.8518.5218.80126,449
6/12/201418.6618.9118.4318.46256,549
6/11/201418.3518.6418.3018.6082,271
6/10/201418.3018.4418.2118.40131,744
6/9/201418.0818.2818.0118.21165,130
6/6/201417.9318.1317.9318.03196,047
6/5/201417.9717.9817.7117.87109,388
6/4/201417.7617.9517.5417.8663,245
6/3/201417.6517.8517.6417.83223,072
6/2/201417.8217.9117.5017.5092,035
5/30/201418.1218.1217.6817.80137,388
5/29/201417.9718.0917.8818.03141,500
5/28/201417.8817.9017.7017.8667,805
5/27/201417.7617.8317.6817.83169,752
5/23/201417.4017.6717.2717.6488,398
5/22/201417.3117.5217.3017.41126,726
5/21/201417.2217.4617.1817.38205,246
5/20/201417.2217.4617.1017.21216,736
5/19/201416.9117.2516.8517.15124,589
5/16/201416.9417.0116.8416.9766,537
5/15/201417.2317.2316.7517.01141,300
5/13/201417.1717.1916.9516.99130,777
5/12/201416.8817.0916.7617.08331,830
5/8/201416.3616.8316.3516.49353,679
5/7/201416.8016.8016.1216.36410,459
5/6/201417.5417.5416.7616.82402,845
5/5/201417.1817.5317.1217.48151,809
5/2/201417.6617.8317.4117.45124,342
5/1/201417.3817.9217.3817.61453,259
4/30/201416.9417.2816.8017.18334,341
4/29/201417.0917.5017.0017.41324,977
4/28/201417.4317.4316.6016.97424,893
4/25/201418.1218.1217.4017.47415,298
4/24/201419.0319.0318.1118.45205,289
4/23/201419.1619.1618.6518.66339,398
4/22/201419.0819.2119.0119.07141,186
4/21/201418.7318.9418.5618.94129,397
4/17/201418.4918.8018.3618.71236,676
4/16/201418.5418.5918.0818.50236,288
4/15/201417.9518.1517.3218.05540,326
4/14/201418.1718.3317.7517.91430,156
4/11/201418.0118.3917.8017.91333,747
4/10/201419.3119.3218.2618.34450,347
4/9/201418.9919.1718.6619.11333,293
4/8/201418.1918.6618.1918.50447,028
4/7/201418.4618.5917.8418.08492,120
4/4/201419.3119.4118.4718.54519,480
Trading Center