$18.83 +0.27 (%) Glbl X Scl Mda Shs Global X Social Media Index ETF - NASDAQ

Oct. 20, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SOCL historical data

Date Open High Low Close Volume
10/20/201418.6418.8418.5818.8377,953
10/17/201418.7918.8018.4918.56180,368
10/16/201417.9618.5217.9018.3798,875
10/15/201417.9018.4417.8818.38301,411
10/14/201418.0918.3317.9218.1483,853
10/13/201418.2118.3817.8817.97168,793
10/10/201418.7518.8018.1718.22166,850
10/9/201419.1819.2018.7818.80104,286
10/8/201419.0219.3118.7019.3089,222
10/7/201419.0819.3118.9218.92226,005
10/6/201419.4219.5619.2019.20124,205
10/3/201419.0019.3318.9819.2299,144
10/2/201418.8018.9718.5018.88136,660
10/1/201419.1219.1218.6418.73311,107
9/30/201419.4419.4419.1919.2593,683
9/29/201419.4719.5619.4019.4484,160
9/26/201419.5019.6919.4819.6395,685
9/25/201419.8119.8119.4019.43107,526
9/24/201419.6319.8719.6019.8661,315
9/23/201419.6019.8119.6019.6544,115
9/22/201420.0520.1019.6019.72183,582
9/19/201420.2420.3020.0420.18270,902
9/18/201420.2520.3020.1920.26444,957
9/17/201420.3020.3020.0720.1148,651
9/16/201419.7920.2619.6420.22200,863
9/15/201420.6120.6119.7019.80293,085
9/12/201420.7020.7120.5620.6048,295
9/11/201420.5020.7720.5020.6856,925
9/10/201420.2920.4920.1720.46131,294
9/9/201420.6320.6920.3420.3667,112
9/8/201420.5520.6820.5020.6147,802
9/5/201420.5020.6320.4020.6142,808
9/4/201420.5920.6720.4620.4788,597
9/3/201420.6620.7620.4720.55179,715
9/2/201420.3520.5020.3120.49121,605
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
  • Showing 1-100 of 730 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center