Global X Social Media Index ETF Historical Stock Prices

SOCL 
$19.33
*  
0.06
0.31%
Get SOCL Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading SOCL now
Exchange: NASDAQ

Community Rating:
View:    SOCL Pre-Market
 
 
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 31-DEC-2014 TO 31-MAR-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  19.33  19.4399  19.23  19.33 20,219
03/31/2015 19.33 19.4399 19.23 19.33 20,219
03/30/2015 19.43 19.54 19.29 19.39 100,667
03/27/2015 19.16 19.34 19.16 19.31 29,504
03/26/2015 19.21 19.21 19.038 19.15 38,880
03/25/2015 19.68 19.68 19.21 19.27 75,227
03/24/2015 19.44 19.65 19.44 19.53 197,899
03/23/2015 19.22 19.49 19.1701 19.44 207,636
03/20/2015 19.25 19.37 19.1665 19.29 472,359
03/19/2015 19.37 19.4999 19.3101 19.4 440,737
03/18/2015 18.94 19.49 18.92 19.33 374,163
03/17/2015 18.41 18.8599 18.33 18.71 2,558,310
03/16/2015 18.54 18.54 18.37 18.46 36,660
03/13/2015 18.5 18.56 18.3701 18.41 40,152
03/12/2015 18.54 18.59 18.51 18.56 23,060
03/11/2015 18.5 18.538 18.39 18.49 80,416
03/10/2015 18.5 18.61 18.34 18.45 636,962
03/09/2015 18.71 18.73 18.62 18.69 120,556
03/06/2015 18.81 18.92 18.7 18.7 50,824
03/05/2015 18.89 18.95 18.81 18.9 38,904
03/04/2015 18.69 18.8104 18.55 18.8 80,078
03/03/2015 18.75 18.873 18.74 18.76 68,564
03/02/2015 18.7 18.83 18.67 18.83 708,557
02/27/2015 18.9 18.97 18.7101 18.72 63,766
02/26/2015 18.75 18.9498 18.75 18.82 139,989
02/25/2015 18.66 18.7985 18.64 18.76 95,772
02/24/2015 18.55 18.69 18.55 18.67 118,055
02/23/2015 18.75 18.75 18.58 18.61 29,625
02/20/2015 18.69 18.74 18.62 18.74 41,319
02/19/2015 18.57 18.72 18.57 18.68 68,128
02/18/2015 18.63 18.7106 18.58 18.61 57,353
02/17/2015 18.55 18.64 18.52 18.54 98,826
02/13/2015 18.53 18.6 18.5 18.5598 38,578
02/12/2015 18.74 18.74 18.62 18.69 82,297
02/11/2015 18.56 18.76 18.532 18.72 142,430
02/10/2015 18.59 18.66 18.52 18.61 44,688
02/09/2015 18.4 18.55 18.4 18.43 47,658
02/06/2015 18.68 18.7399 18.5101 18.55 198,885
02/05/2015 18.64 18.65 18.555 18.62 115,495
02/04/2015 18.31 18.49 18.31 18.42 244,460
02/03/2015 18.1 18.33 18.055 18.32 91,838
02/02/2015 18.01 18.06 17.77 17.98 323,733
01/30/2015 17.96 18.0686 17.84 17.88 79,276
01/29/2015 17.91 18.09 17.7 18.08 65,949
01/28/2015 18.35 18.35 17.9 17.92 64,157
01/27/2015 18.13 18.19 18.01 18.15 46,415
01/26/2015 18.54 18.54 18.3201 18.33 38,348
01/23/2015 18.26 18.4899 18.26 18.4 113,067
01/22/2015 18 18.2999 17.91 18.26 59,022
01/21/2015 17.67 17.94 17.65 17.9 114,882
01/20/2015 17.68 17.7 17.5155 17.62 115,459
01/16/2015 17.43 17.675 17.4 17.67 83,845
01/15/2015 18 18 17.523 17.54 63,524
01/14/2015 17.76 17.96 17.71 17.88 43,734
01/13/2015 18.06 18.19 17.85 17.98 61,742
01/12/2015 18.1 18.1001 17.87 17.97 48,980
01/09/2015 18.2 18.22 18.05 18.16 87,308
01/08/2015 18.07 18.25 18.0301 18.18 52,723
01/07/2015 18.02 18.0899 17.82 17.85 59,537
01/06/2015 18.01 18.02 17.6301 17.88 62,887
01/05/2015 17.95 18.153 17.796 17.9 66,643
01/02/2015 18.22 18.22 17.94 18.14 38,089
12/31/2014 18.2 18.26 18.02 18.02 63,521
*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?