$25.20 -0.28 (%) Glbl X Scl Mda Shs Global X Social Media Index ETF -

Sep. 29, 2016 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SOCL historical data

Date Open High Low Close Volume
9/28/201625.5125.5225.1925.4869,624
9/27/201625.1125.4825.1125.47118,542
9/26/201625.0825.1224.8625.1137,347
9/23/201625.0425.3325.0425.18218,705
9/22/201624.8224.9524.8024.8896,680
9/21/201624.4224.7024.4224.6786,086
9/20/201624.4124.4624.2624.2828,334
9/19/201624.5524.5624.1924.2872,259
9/16/201624.4224.4624.3124.3164,927
9/15/201624.0924.3424.0424.2927,799
9/14/201623.8824.1123.8823.9817,357
9/13/201624.0024.0323.7423.8645,191
9/12/201623.7024.2023.5224.1831,943
9/9/201624.3024.3023.7823.8767,657
9/8/201624.5724.6724.4524.5091,220
9/7/201624.8524.8524.4524.54879,453
9/6/201624.4124.6624.4124.60209,658
9/2/201624.0024.1724.0024.0624,652
9/1/201623.7823.9423.7823.9219,959
8/31/201623.5923.7523.5623.7443,914
8/30/201623.6523.7623.5523.6023,118
8/29/201623.6023.6523.5223.6335,415
8/26/201623.3523.5323.3123.4515,314
8/25/201623.2623.3423.1823.3073,136
8/24/201623.5923.5923.2723.2727,620
8/23/201623.5123.6423.5123.5763,674
8/22/201623.4923.5023.3223.4214,746
8/19/201623.3923.5023.3923.4929,864
8/18/201623.6423.6423.4123.5340,200
8/17/201623.8323.8323.4523.64143,890
8/16/201623.9123.9223.6923.711,033,630
8/15/201623.7424.0023.7423.91237,933
8/12/201623.8123.8123.3323.4648,409
8/11/201623.3623.5523.3223.5439,375
8/10/201623.2123.2823.0423.2543,782
8/9/201622.6823.0022.6623.0050,291
8/8/201622.5722.5922.4222.5214,394
8/5/201622.4122.5622.2122.5233,226
8/4/201622.2122.4322.1122.4171,217
8/3/201621.9122.2021.8622.1541,562
8/2/201622.1222.1221.8221.9216,505
8/1/201622.2122.2121.9322.0943,942
7/29/201622.0022.0721.9522.0626,559
7/28/201621.9022.0521.8722.0556,727
7/27/201621.8121.8121.6021.7536,005
7/26/201621.8621.9821.8521.9218,221
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
  • Showing 1-100 of 1,215 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center