Global X Superdividend ETF (NY: SDIV )

13.16 USD -0.13 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 22.51 22.68 22.38 22.52 24,753 +0.09(+0.42%)
Aug 30, 2011 22.24 22.45 22.08 22.43 21,869 +0.03(+0.13%)
Aug 29, 2011 22.04 22.42 22.04 22.40 21,991 +0.57(+2.61%)
Aug 26, 2011 21.44 21.86 21.12 21.83 18,700 +0.39(+1.81%)
Aug 25, 2011 21.85 21.86 21.44 21.44 7,013 -0.41(-1.87%)
Aug 24, 2011 21.81 21.91 21.52 21.85 24,083 +0.06(+0.26%)
Aug 23, 2011 21.30 21.86 21.30 21.79 27,002 +0.58(+2.75%)
Aug 22, 2011 21.43 21.43 21.05 21.21 15,495 +0.16(+0.78%)
Aug 19, 2011 21.06 21.42 21.00 21.05 8,422 -0.16(-0.73%)
Aug 18, 2011 21.77 21.77 21.08 21.20 16,947 -1.01(-4.55%)
Aug 17, 2011 22.33 22.47 22.14 22.21 34,080 +0.19(+0.86%)
Aug 16, 2011 22.16 22.16 21.83 22.02 19,420 -0.28(-1.26%)
Aug 15, 2011 22.00 22.30 21.99 22.30 16,360 +0.67(+3.10%)
Aug 12, 2011 21.60 21.75 21.38 21.63 33,121 +0.23(+1.07%)
Aug 11, 2011 20.81 21.60 20.65 21.40 153,359 +0.83(+4.04%)
Aug 10, 2011 20.90 21.08 20.57 20.57 43,198 -0.45(-2.14%)
Aug 09, 2011 21.07 21.02 20.10 21.02 66,209 +1.08(+5.42%)
Aug 08, 2011 21.07 21.21 19.94 19.94 172,966 -1.71(-7.90%)
Aug 05, 2011 21.99 22.15 21.03 21.65 151,925 -0.10(-0.46%)
Aug 04, 2011 22.70 22.71 21.69 21.75 208,497 -1.46(-6.29%)
Aug 03, 2011 23.09 23.21 22.72 23.21 108,773 +0.05(+0.24%)
Aug 02, 2011 23.67 23.77 23.09 23.16 342,501 -0.76(-3.16%)
Aug 01, 2011 24.25 24.42 23.75 23.91 67,298 -0.12(-0.51%)
Jul 29, 2011 23.99 24.17 23.75 24.04 31,445 -0.10(-0.43%)
Jul 28, 2011 24.14 24.32 24.05 24.14 15,773 -0.09(-0.37%)
Jul 27, 2011 24.69 24.69 24.15 24.23 29,121 -0.41(-1.66%)
Jul 26, 2011 24.60 24.69 24.52 24.64 34,219 +0.08(+0.33%)
Jul 25, 2011 24.67 24.67 24.50 24.56 20,229 -0.24(-0.97%)
Jul 22, 2011 24.79 24.80 24.78 24.80 26,235 +0.02(+0.08%)
Jul 21, 2011 24.47 24.82 24.47 24.78 20,115 +0.37(+1.52%)
Jul 20, 2011 24.51 24.51 24.27 24.41 24,594 +0.12(+0.49%)
Jul 19, 2011 24.05 24.30 24.00 24.29 321,064 +0.39(+1.63%)
Jul 18, 2011 24.10 24.10 23.77 23.90 114,999 -0.37(-1.52%)
Jul 15, 2011 24.37 24.37 24.16 24.27 40,117 +0.09(+0.37%)
Jul 14, 2011 24.51 24.56 24.18 24.18 138,139 -0.35(-1.43%)
Jul 13, 2011 24.44 24.74 24.44 24.53 47,080 +0.22(+0.90%)
Jul 12, 2011 24.39 24.52 24.30 24.31 135,178 -0.22(-0.90%)
Jul 11, 2011 24.67 24.74 24.47 24.53 95,565 -0.47(-1.88%)
Jul 08, 2011 25.01 25.07 24.92 25.00 27,812 -0.22(-0.87%)
Jul 07, 2011 25.20 25.22 25.04 25.22 53,946 +0.29(+1.16%)
Jul 06, 2011 24.89 24.95 24.80 24.93 67,554 -0.07(-0.28%)
Jul 05, 2011 25.12 25.12 24.96 25.00 51,948 -0.26(-1.03%)
Jul 01, 2011 25.11 25.27 24.92 25.26 552,404 +0.13(+0.52%)
Jun 30, 2011 25.00 25.16 24.98 25.13 21,600 +0.30(+1.21%)
Jun 29, 2011 24.64 24.86 24.60 24.83 39,700 +0.37(+1.51%)
Jun 28, 2011 24.43 24.49 24.33 24.46 28,437 +0.11(+0.45%)
Jun 27, 2011 24.26 24.38 24.15 24.35 59,202 +0.12(+0.50%)
Jun 24, 2011 24.48 24.48 24.18 24.23 56,320 -0.32(-1.30%)
Jun 23, 2011 24.38 24.55 24.17 24.55 162,606 -0.16(-0.63%)
Jun 22, 2011 24.76 24.89 24.70 24.71 56,027 -0.12(-0.50%)
Jun 21, 2011 24.72 24.86 24.57 24.83 186,023 +0.28(+1.14%)
Jun 20, 2011 24.56 24.57 24.50 24.55 79,550 +0.02(+0.09%)
Jun 17, 2011 24.56 24.62 24.45 24.53 43,339 +0.13(+0.53%)
Jun 16, 2011 24.35 24.49 24.20 24.40 73,184 -0.02(-0.08%)
Jun 15, 2011 24.71 24.71 24.34 24.42 354,347 -0.52(-2.09%)
Jun 14, 2011 24.85 25.02 24.84 24.94 86,971 +0.40(+1.64%)
Jun 13, 2011 24.58 24.66 24.45 24.54 42,187 +0.06(+0.23%)
Jun 10, 2011 24.78 24.83 24.37 24.48 222,027 -0.47(-1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.