$19.64 +0.30 (%) Glbl X Scl Mda Shs Global X Social Media Index ETF -

May. 27, 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
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
3/2/201617.6617.8217.6617.8225,735
3/1/201617.5317.6217.5217.619,744
2/29/201617.3417.5417.3317.3513,083
2/26/201617.4117.4117.2517.2532,490
2/25/201617.2917.2917.0817.238,665
2/24/201616.9917.3416.5817.3316,231
2/23/201617.3917.3917.1717.1810,694
2/22/201617.3017.5417.2617.469,076
2/19/201616.8017.1116.8017.0019,121
2/18/201617.0117.0316.4116.8570,894
2/17/201616.6216.8816.5216.8413,139
2/16/201616.2316.5516.2316.5311,472
2/12/201615.8615.9815.7215.8871,975
2/11/201615.6815.8715.5515.8047,233
2/10/201616.0216.2415.9916.0423,892
2/9/201615.8316.2815.8115.9330,545
2/8/201616.2816.3516.0016.17135,998
2/5/201617.2817.3416.5216.5855,588
2/4/201617.8318.0517.7217.9219,334
2/3/201618.2318.2717.5517.8318,896
2/2/201618.5718.5718.0218.11463,614
2/1/201618.3318.6218.3318.57108,834
1/29/201617.9418.3017.9418.2720,220
1/28/201617.9918.1317.7517.888,986
1/27/201617.7117.9317.4717.6110,516
1/26/201617.7017.7817.6017.7518,011
1/25/201617.7017.7917.5417.6517,272
1/22/201617.6617.8217.6017.7214,670
1/21/201616.9117.4216.8817.1689,568
1/20/201617.0317.2416.5517.071,496,590
1/19/201617.6317.7517.2517.44430,965
1/15/201617.4917.5917.1117.4544,072
1/14/201617.7518.1417.4118.0157,521
1/13/201618.2218.2517.6417.7288,851
1/12/201618.1118.2717.8618.1024,248
1/11/201618.3318.4617.8218.0131,213
1/8/201618.6618.7118.2618.2628,601
1/7/201618.8419.0018.5018.5796,364
1/6/201619.1919.3819.1119.2780,000
1/5/201619.5319.5619.4419.4914,290
  • Showing 1-100 of 1,129 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center