$20.32 +0.07 (%) Glbl X Scl Mda Shs Global X Social Media Index ETF - NASDAQ

May. 29, 2015 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SOCL historical data

Date Open High Low Close Volume
5/28/201520.2020.3020.1320.2524,032
5/27/201520.3620.3620.2020.3070,402
5/26/201520.5020.5020.2620.2722,930
5/22/201520.6220.7520.6020.6056,294
5/21/201520.2720.5620.2420.5641,829
5/20/201520.4020.4020.2220.3124,065
5/19/201520.4720.5520.3220.3355,493
5/18/201520.5120.5320.3720.4724,596
5/15/201520.6320.6420.4720.6055,198
5/14/201520.4520.6020.3520.5529,427
5/13/201520.2720.4120.2720.3192,410
5/12/201520.0820.2020.0320.1326,926
5/11/201520.3120.3820.2120.2119,081
5/8/201520.1020.2520.1020.1829,112
5/7/201519.6019.9919.5319.99168,482
5/6/201519.7419.7419.4619.53106,375
5/5/201520.0120.0119.6519.67211,297
5/4/201519.9120.0019.9120.0035,903
5/1/201520.0220.0219.7119.92258,410
4/30/201520.4820.4820.1620.2093,102
4/29/201520.5620.7620.5620.6895,556
4/28/201521.0221.0220.3420.65168,157
4/27/201521.0721.2120.9921.0072,183
4/24/201520.9021.0420.8120.96118,853
4/23/201520.7220.8420.6520.7133,992
4/22/201520.6420.8420.6420.80123,465
4/21/201520.5520.6320.4920.5636,998
4/20/201520.3420.4020.2720.3451,032
4/17/201520.3920.3920.1320.22530,259
4/16/201520.5920.7520.5520.6867,780
4/15/201520.3320.5420.2720.4962,417
4/14/201520.4120.4720.1820.3760,778
4/13/201520.5020.6020.4020.41110,343
4/10/201520.2820.4220.2820.4242,793
4/9/201520.2120.2920.0920.2631,030
4/8/201519.7620.2119.7620.20121,651
4/7/201519.5419.8219.5419.6963,885
4/6/201519.3919.6619.3919.63411,957
4/2/201519.1719.3919.1719.3554,240
4/1/201519.2919.4319.1519.2254,065
3/31/201519.3319.4419.2319.3320,219
3/30/201519.4319.5419.2919.39100,667
3/27/201519.1619.3419.1619.3129,504
3/26/201519.2119.2119.0419.1538,880
3/25/201519.6819.6819.2119.2775,227
3/24/201519.4419.6519.4419.53197,899
3/23/201519.2219.4919.1719.44207,636
3/20/201519.2519.3719.1719.29472,359
3/19/201519.3719.5019.3119.40440,737
3/18/201518.9419.4918.9219.33374,163
3/17/201518.4118.8618.3318.712,558,510
3/16/201518.5418.5418.3718.4636,660
3/13/201518.5018.5618.3718.4140,152
3/11/201518.5018.5418.3918.4980,416
3/10/201518.5018.6118.3418.45636,962
3/9/201518.7118.7318.6218.69120,556
3/6/201518.8118.9218.7018.7050,824
3/5/201518.8918.9518.8118.9038,904
3/4/201518.6918.8118.5518.8080,078
3/3/201518.7518.8718.7418.7668,564
3/2/201518.7018.8318.6718.83708,557
2/27/201518.9018.9718.7118.7263,766
2/26/201518.7518.9518.7518.82140,193
2/25/201518.6618.8018.6418.7695,772
2/24/201518.5518.6918.5518.67118,055
2/23/201518.7518.7518.5818.6129,625
2/20/201518.6918.7418.6218.7441,319
2/19/201518.5718.7218.5718.6868,128
2/18/201518.6318.7118.5818.6157,353
2/17/201518.5518.6418.5218.5498,826
2/13/201518.5318.6018.5018.5638,578
2/12/201518.7418.7418.6218.6982,297
2/11/201518.5618.7618.5318.72142,430
2/10/201518.5918.6618.5218.6144,688
2/9/201518.4018.5518.4018.4347,658
2/6/201518.6818.7418.5118.55198,885
2/5/201518.6418.6518.5618.62115,495
2/4/201518.3118.4918.3118.42244,460
2/3/201518.1018.3318.0618.3291,838
2/2/201518.0118.0617.7717.98323,733
1/30/201517.9618.0717.8417.8879,276
1/29/201517.9118.0917.7018.0865,949
1/28/201518.3518.3517.9017.9264,157
1/27/201518.1318.1918.0118.1546,415
1/26/201518.5418.5418.3218.3338,348
1/23/201518.2618.4918.2618.40113,267
1/22/201518.0018.3017.9118.2659,022
1/21/201517.6717.9417.6517.90114,882
1/20/201517.6817.7017.5217.62115,459
1/16/201517.4317.6817.4017.6783,845
1/15/201518.0018.0017.5217.5463,524
1/14/201517.7617.9617.7117.8843,734
1/13/201518.0618.1917.8517.9861,742
1/12/201518.1018.1017.8717.9748,980
1/9/201518.2018.2218.0518.1687,308
1/8/201518.0718.2518.0318.1852,723
1/6/201518.0118.0217.6317.8862,887
1/5/201517.9518.1517.8017.9066,643
1/2/201518.2218.2217.9418.1438,089
12/31/201418.2018.2618.0218.0263,521
  • Showing 1-100 of 879 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center