Global X Social Media Index ETF $18.71

up +0.21


17/4/2014 08:10 PM  |  NASDAQ : SOCL
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SOCL historical data

Date Open High Low Close Volume
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
4/3/201419.9619.9619.1619.25271,258
4/2/201420.2220.2519.8319.93180,713
4/1/201419.7220.0719.7220.04261,805
3/31/201419.8119.9219.4319.49292,874
3/28/201419.6019.7219.2719.48390,974
3/27/201419.4419.5018.9319.35383,307
3/26/201420.0420.2519.5019.61224,891
3/25/201420.3320.4219.8019.98232,688
3/24/201420.7120.8919.9920.16422,079
3/21/201420.8320.9320.6020.71260,717
3/20/201420.9321.0320.6820.73280,036
3/19/201421.4621.4620.9521.11103,256
3/18/201421.2721.5021.2521.4797,495
3/17/201421.2321.3520.9721.09119,861
3/14/201421.0721.2420.9421.09213,294
3/13/201422.1422.1421.1621.32230,583
3/12/201421.8922.1921.5622.13128,789
3/11/201422.3222.4921.9221.99139,271
3/10/201422.4622.5722.1722.35113,050
3/7/201422.9922.9922.4422.54242,608
3/6/201422.8823.0022.7322.82215,935
3/5/201422.5622.7522.4522.71177,118
3/4/201422.2222.4922.2222.32186,435
3/3/201421.5821.8521.3421.78290,445
2/28/201422.7522.8121.9722.32195,159
2/27/201422.5422.6022.4322.45230,603
2/26/201422.2322.6022.2022.32203,467
2/25/201422.2622.2622.0022.06120,315
2/24/201422.0022.2921.9722.22182,365
2/21/201422.2722.2721.8221.85151,243
2/20/201422.1222.2121.8122.13200,111
2/19/201422.3922.5022.2122.25152,210
2/18/201422.0022.3822.0022.35196,296
2/14/201422.0022.0021.7521.7898,173
2/13/201421.2921.8021.0921.77190,838
2/12/201421.7621.7621.4521.59151,539
2/11/201421.5821.6421.3221.56249,446
2/10/201421.4721.6521.4021.49161,784
2/7/201420.9521.2820.8221.25329,906
2/6/201420.5921.0120.5020.88152,759
2/5/201420.9921.0220.3820.84240,435
2/4/201420.9721.0020.7920.99119,220
2/3/201421.3221.4420.5420.71237,034
1/31/201420.7821.4120.7821.28301,825
1/30/201421.2021.2520.8921.08346,732
1/29/201420.5220.5720.0720.20119,579
1/28/201420.0220.5620.0220.55163,314
1/27/201420.7520.7519.7520.05478,411
1/24/201421.0021.0320.5120.53262,585
1/23/201421.4521.4621.0521.20385,096
1/22/201421.9021.9021.6221.72124,134
1/21/201421.7821.8921.4521.7899,905
1/17/201422.0222.0221.5021.61149,422
1/16/201421.9222.0621.7521.87180,703
1/15/201422.1322.2021.9022.01240,515
1/14/201421.3821.8921.3821.89147,186
1/13/201422.0222.0421.2021.30186,017
1/10/201421.7921.9321.6621.93121,620
1/9/201422.0422.0921.5221.66167,869
1/8/201421.8422.0521.7521.84336,178
1/7/201421.6221.7521.5021.71186,406
1/6/201421.3221.5521.1321.46180,823
1/3/201421.3621.3621.0921.22114,374
1/2/201421.3021.3021.0321.25127,563
12/31/201320.9121.2820.9121.22146,008
12/30/201321.2021.2020.7220.82243,073
12/27/201321.2521.4621.1021.12184,842
12/26/201321.5221.6521.2621.37200,991
12/24/201321.3921.4221.1121.31179,629
12/23/201320.8921.1620.7821.13224,994
12/20/201320.6720.7220.5020.72217,056
12/19/201320.3820.5420.2720.48149,169
12/18/201320.5220.5820.0320.44222,243
12/17/201320.2120.4020.2020.3682,780
12/16/201320.4120.4620.1220.21149,320
12/13/201320.4120.4720.2520.35142,363
12/12/201320.0720.3920.0120.33218,523
12/11/201320.8220.8220.1420.21416,682
12/10/201320.2620.9320.1720.93422,401
12/9/201319.8720.1519.8720.02116,570
12/6/201320.2120.2219.8119.84258,306
12/5/201319.5619.9419.5619.91385,234
12/4/201319.1119.6819.1119.67158,119
12/3/201319.2219.4619.1919.2682,734
12/2/201319.5019.5019.3019.38100,866
11/29/201319.3819.5819.3819.4165,603
11/27/201319.1719.3719.1719.34115,316
11/26/201318.8019.2518.6719.19175,424
11/25/201319.3519.3518.7118.87584,321
11/22/201319.4319.4819.0619.17121,032
Trading Center