Global X SuperDividend ETF Historical Stock Prices

(ETF)
SDIV 
$23.92
*  
0.13
0.55%
Get SDIV Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading SDIV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
16:00  23.85  23.92  23.8061  23.92 138,461
10/24/2014 23.86 23.92 23.8061 23.92 138,461
10/23/2014 23.79 23.89 23.751 23.79 300,661
10/22/2014 23.88 23.88 23.65 23.66 316,797
10/21/2014 23.7 23.83 23.67 23.82 319,055
10/20/2014 23.39 23.62 23.39 23.62 334,689
10/17/2014 23.45 23.52 23.31 23.41 335,817
10/16/2014 22.72 23.3 22.62 23.17 346,989
10/15/2014 23.05 23.15 22.64 23.08 1,349,763
10/14/2014 23.18 23.35 23.1055 23.15 288,307
10/13/2014 23.19 23.35 23.08 23.08 383,592
10/10/2014 23.27 23.3591 23.07 23.11 765,946
10/09/2014 23.8 23.805 23.37 23.39 390,369
10/08/2014 23.54 23.8586 23.37 23.84 441,843
10/07/2014 23.72 23.72 23.5 23.5 272,477
10/06/2014 23.77 23.81 23.64 23.73 316,666
10/03/2014 23.65 23.6698 23.53 23.65 257,568
10/02/2014 23.68 23.6952 23.38 23.61 510,971
10/01/2014 23.83 23.8599 23.63 23.66 518,133
09/30/2014 24.01 24.0999 23.93 23.97 208,040
09/29/2014 24 24.07 23.9 23.98 397,154
09/26/2014 24.18 24.26 24.09 24.225 293,770
09/25/2014 24.39 24.39 24.11 24.14 564,567
09/24/2014 24.38 24.52 24.3101 24.5 212,415
09/23/2014 24.48 24.56 24.37 24.38 461,340
09/22/2014 24.74 24.74 24.5 24.55 283,623
09/19/2014 25 25.0199 24.74 24.79 292,373
09/18/2014 24.9 24.9599 24.89 24.92 184,877
09/17/2014 25.1 25.1 24.8 24.87 279,773
09/16/2014 24.92 25.13 24.88 25.08 367,413
09/15/2014 25.06 25.0799 24.95 25 293,835
09/12/2014 25.35 25.35 25.07 25.14 319,042
09/11/2014 25.42 25.42 25.33 25.4 195,889
09/10/2014 25.55 25.55 25.4 25.51 227,737
09/09/2014 25.7 25.72 25.5 25.58 202,955
09/08/2014 25.9 25.93 25.65 25.72 240,262
09/05/2014 25.93 26.01 25.8602 26 201,234
09/04/2014 26.11 26.17 25.9001 25.96 221,226
09/03/2014 26.16 26.18 26.0601 26.07 182,556
09/02/2014 26.07 26.08 25.95 25.99 265,340
08/29/2014 26.09 26.2 26.08 26.2 142,395
08/28/2014 26.06 26.1199 26 26.1 321,025
08/27/2014 26.1 26.15 26.06 26.15 223,313
08/26/2014 25.98 26.07 25.98 26.02 325,905
08/25/2014 25.96 25.99 25.91 25.94 296,442
08/22/2014 25.97 25.97 25.77 25.86 218,113
08/21/2014 25.88 25.9799 25.874 25.94 240,738
08/20/2014 25.83 25.87 25.75 25.84 407,632
08/19/2014 25.85 25.85 25.771 25.83 274,476
08/18/2014 25.8 25.8 25.7301 25.79 176,714
08/15/2014 25.69 25.74 25.458 25.67 731,305
08/14/2014 25.53 25.58 25.52 25.56 221,121
08/13/2014 25.44 25.47 25.4 25.45 233,110
08/12/2014 25.31 25.368 25.2801 25.34 190,932
08/11/2014 25.22 25.33 25.22 25.3 208,788
08/08/2014 25.04 25.1526 24.96 25.13 484,041
08/07/2014 25.23 25.23 25 25.05 306,753
08/06/2014 25.18 25.31 25.08 25.24 227,554
08/05/2014 25.34 25.44 25.17 25.26 288,625
08/04/2014 25.43 25.5197 25.32 25.51 285,517
08/01/2014 25.41 25.5318 25.32 25.38 635,912
07/31/2014 25.79 25.79 25.58 25.58 356,918
07/30/2014 26.06 26.06 25.85 25.91 285,066
07/29/2014 26.18 26.2 26.01 26.02 153,025
07/28/2014 26 26.02 25.8837 26 175,271
07/25/2014 26.09 26.09 25.93 25.98 162,694
07/24/2014 26.17 26.18 26.09 26.12 170,156
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?