$21.90 +0.14 (%) Glbl X Scl Mda Shs Global X Social Media Index ETF -

Jul. 26, 2016 | 03:29 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
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
7/15/201621.5121.5921.4221.4233,454
7/14/201621.6421.6421.5421.5974,214
7/13/201621.7821.7821.4421.4719,066
7/12/201621.6121.8321.6121.7185,760
7/11/201621.5121.6321.4921.5813,369
7/8/201621.3021.4521.2321.4539,472
7/7/201621.0321.2021.0321.1621,587
7/6/201620.8320.9520.7220.949,296
7/5/201620.9320.9620.8620.9320,908
7/1/201621.0321.1720.9821.0219,624
6/30/201620.7120.9420.7120.9313,006
6/29/201620.5520.7420.5420.6742,880
6/28/201620.1920.3820.1120.3344,129
6/27/201620.1520.1519.7019.7938,584
6/24/201620.2020.5820.2020.3723,016
6/23/201620.8121.0520.8121.0519,295
6/22/201620.7120.7420.5820.644,288
6/21/201620.6820.7020.6220.6728,236
6/20/201620.6920.7820.6220.6213,163
6/17/201620.4120.4120.3020.334,608
6/16/201620.3520.4520.1720.438,201
6/15/201620.5020.7020.4420.52109,076
6/14/201620.2920.3420.1120.3019,759
6/13/201620.4220.5620.2520.2640,193
6/10/201619.7019.7119.4719.4911,319
6/9/201620.1020.1420.0120.0918,349
6/8/201620.1520.2220.1020.1510,375
6/7/201620.1520.1719.9120.0715,602
6/6/201620.0220.1820.0220.1015,192
6/3/201619.8519.9619.7719.9611,445
6/2/201619.8619.9419.7819.9111,165
6/1/201619.8519.9219.6819.8820,806
5/31/201619.7819.9919.7819.9428,044
5/27/201619.4119.6719.4119.6419,765
5/26/201619.3719.3819.3019.347,978
5/25/201619.2119.3619.1819.3011,193
5/24/201619.0219.2019.0219.1815,673
5/23/201619.0219.0418.9018.939,746
5/20/201618.8919.0318.8918.956,183
5/19/201618.7918.8018.7318.7510,518
5/18/201618.9819.0718.8818.9013,832
5/17/201619.0619.2319.0519.0913,907
5/16/201618.8719.0518.8719.0028,264
5/13/201618.7418.9018.7418.8115,175
5/12/201618.9218.9218.5918.6822,144
5/11/201618.8918.9418.7918.795,418
5/10/201618.5018.8418.5018.8342,245
5/9/201618.6118.7218.4618.4714,233
5/6/201618.4018.6318.4018.638,742
5/5/201618.6318.7318.4818.494,204
5/4/201618.3418.5018.2518.449,808
5/3/201618.5618.5618.4118.415,260
5/2/201618.7318.7318.5918.7310,170
4/29/201618.7318.8518.5418.6321,312
4/28/201618.7818.9718.6518.6726,071
4/27/201618.5818.6018.3618.5420,786
4/26/201618.6718.7618.6718.7545,725
4/25/201618.6618.7218.6118.6612,971
4/22/201618.7918.9218.6618.7410,155
4/21/201618.9219.0018.8618.9523,102
4/20/201618.7819.0018.7818.964,790
4/19/201618.8018.9018.7218.8614,761
4/18/201618.5818.8718.5818.876,102
4/15/201618.8118.8118.6618.705,480
4/14/201618.8518.9218.7818.8217,481
4/13/201618.6618.9218.6618.8424,265
4/12/201618.3318.5118.2618.4810,438
4/11/201618.3318.4518.2418.276,863
4/8/201618.5018.5018.1618.24194,833
4/7/201618.3418.4618.2418.3313,647
4/6/201618.1518.4618.1518.468,806
4/5/201618.1318.1818.0918.1713,372
4/4/201618.3218.4218.3218.366,357
4/1/201618.1918.3518.1618.358,888
3/31/201618.3918.4818.1918.428,046
3/30/201618.4118.5218.4118.438,447
3/29/201617.9718.2917.9718.2716,096
3/28/201618.1818.2517.9918.068,873
3/24/201617.9318.2217.9318.2255,425
3/23/201618.4518.4518.1518.159,975
3/22/201618.2318.4418.2318.437,383
3/21/201618.2718.4118.2718.338,391
3/18/201618.3518.3918.2918.3020,447
3/17/201618.0618.2718.0618.2638,244
3/16/201617.7318.0717.7318.0312,373
3/15/201617.9217.9217.7317.7722,932
3/14/201617.9518.1417.9518.1114,415
3/11/201617.7317.9117.7317.899,315
3/10/201617.7417.7417.3117.4512,510
3/9/201617.5617.6417.5017.5614,401
3/8/201617.6817.7217.5917.6214,421
3/7/201617.8718.0717.7717.8621,399
3/4/201617.9018.1817.8917.9419,813
3/3/201617.7017.8317.7017.78110,135
  • Showing 1-100 of 1,169 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center