Global X SuperDividend ETF Historical Stock Prices

(ETF)
SDIV 
$20.39
*  
0.15
0.73%
Get SDIV Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading SDIV now


Community Rating:
View:    SDIV After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.34  20.47  20.291  20.39 187,252
08/28/2015 20.42 20.55 20.42 20.54 221,649
08/27/2015 20.33 20.588 20.2808 20.48 359,614
08/26/2015 20.12 20.1594 19.7201 20.14 791,511
08/25/2015 20.32 20.4799 19.67 19.69 684,184
08/24/2015 19.41 20.025 18.52 19.58 995,575
08/21/2015 20.73 20.77 20.35 20.38 896,642
08/20/2015 21.02 21.0399 20.84 20.84 421,872
08/19/2015 21.26 21.2899 21.0209 21.16 202,342
08/18/2015 21.34 21.38 21.2998 21.34 203,894
08/17/2015 21.28 21.462 21.25 21.44 341,949
08/14/2015 21.32 21.4399 21.32 21.42 150,467
08/13/2015 21.38 21.4 21.2428 21.3499 197,050
08/12/2015 21.3 21.47 21.19 21.41 284,262
08/11/2015 21.4 21.41 21.3 21.39 242,338
08/10/2015 21.5 21.68 21.47 21.68 136,657
08/07/2015 21.47 21.5102 21.4 21.44 167,588
08/06/2015 21.62 21.655 21.42 21.55 200,974
08/05/2015 21.82 21.86 21.67 21.67 168,399
08/04/2015 21.85 21.9699 21.7751 21.8 155,601
08/03/2015 21.8 21.829 21.7 21.76 200,592
07/31/2015 21.96 22.07 21.9101 21.95 271,830
07/30/2015 21.95 21.95 21.8101 21.91 196,888
07/29/2015 21.86 22 21.8 21.99 125,457
07/28/2015 21.66 21.85 21.65 21.82 95,511
07/27/2015 21.58 21.6799 21.52 21.56 220,342
07/24/2015 21.8 21.84 21.62 21.64 186,923
07/23/2015 22 22.031 21.84 21.8499 295,498
07/22/2015 22.09 22.09 22.01 22.05 203,590
07/21/2015 22.18 22.3 22.16 22.19 138,776
07/20/2015 22.28 22.31 22.19 22.23 134,478
07/17/2015 22.3 22.3002 22.2201 22.25 153,669
07/16/2015 22.28 22.388 22.28 22.31 248,946
07/15/2015 22.25 22.2599 22.1291 22.19 198,483
07/14/2015 22.19 22.26 22.15 22.22 214,793
07/13/2015 22.17 22.17 22.08 22.11 164,791
07/10/2015 21.96 22.13 21.9105 22.11 170,190
07/09/2015 21.81 21.91 21.62 21.63 341,989
07/08/2015 21.71 21.8 21.52 21.54 376,602
07/07/2015 21.75 21.95 21.54 21.91 245,938
07/06/2015 21.88 21.9699 21.71 21.831 318,873
07/02/2015 22.14 22.26 22.13 22.15 265,315
07/01/2015 22.2 22.2 22.03 22.09 314,368
06/30/2015 22.29 22.355 22.11 22.15 216,107
06/29/2015 22.36 22.4199 22.1 22.11 334,369
06/26/2015 22.76 22.7899 22.6 22.65 105,222
06/25/2015 22.94 22.94 22.8 22.83 154,664
06/24/2015 22.97 23.0399 22.9101 22.94 101,085
06/23/2015 22.99 23.0999 22.99 23.05 109,692
06/22/2015 23.01 23.16 22.99 23 215,074
06/19/2015 22.89 22.92 22.8301 22.85 107,581
06/18/2015 22.75 23.05 22.75 22.94 194,141
06/17/2015 22.63 22.7299 22.4701 22.67 129,015
06/16/2015 22.5 22.6602 22.4722 22.65 117,462
06/15/2015 22.5 22.54 22.42 22.51 142,310
06/12/2015 22.56 22.66 22.5101 22.62 117,434
06/11/2015 22.66 22.73 22.6101 22.73 255,897
06/10/2015 22.56 22.7299 22.55 22.64 170,464
06/09/2015 22.47 22.47 22.3 22.37 749,917
06/08/2015 22.5 22.52 22.42 22.47 227,261
06/05/2015 22.57 22.6 22.41 22.52 326,667
06/04/2015 22.87 22.87 22.6556 22.67 364,033
06/03/2015 23.09 23.15 23 23.03 239,078
06/02/2015 22.97 23.1699 22.967 23.08 150,156
06/01/2015 23.02 23.02 22.85 22.93 182,421
05/29/2015 23.16 23.18 23 23.03 378,535
05/28/2015 23.29 23.29 23.12 23.26 341,444
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?