Global X Social Media Index ETF Historical Stock Prices

SOCL 
$17.9982
*  
0.0782
0.44%
Get SOCL Alerts
*Delayed - data as of Jan. 29, 2015 15:16 ET  -  Find a broker to begin trading SOCL now
Exchange: NASDAQ

Community Rating:
View:    SOCL Real Time
 
 
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-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
15:16  17.91  18  17.70  17.9982 36,260
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
12/30/2014 18.2 18.25 18.0904 18.18 67,393
12/29/2014 18.34 18.4272 18.24 18.27 75,956
12/26/2014 18.4 18.63 18.4 18.52 52,911
12/24/2014 18.42 18.42 18.3 18.33 45,840
12/23/2014 18.61 18.65 18.441 18.49 60,573
12/22/2014 18.52 18.628 18.5001 18.59 90,402
12/19/2014 18.29 18.6499 18.25 18.59 137,477
12/18/2014 17.98 18.3 17.98 18.28 158,377
12/17/2014 17.35 17.7513 17.23 17.73 126,910
12/16/2014 17.54 17.75 17.4 17.4 147,881
12/15/2014 18.23 18.23 17.78 17.78 92,049
12/12/2014 17.87 18.175 17.87 18.01 146,178
12/11/2014 17.9 18.15 17.9 17.98 115,211
12/10/2014 18.15 18.181 17.88 17.9 70,588
12/09/2014 17.59 18.14 17.55 18.14 214,786
12/08/2014 18.28 18.28 17.85 17.95 169,044
12/05/2014 18.37 18.4422 18.32 18.35 127,715
12/04/2014 18.5 18.555 18.35 18.39 104,580
12/03/2014 18.47 18.6 18.42 18.52 68,989
12/02/2014 18.66 18.66 18.49 18.56 87,209
12/01/2014 19.05 19.0592 18.54 18.57 116,433
11/28/2014 19.25 19.25 19.08 19.12 20,810
11/26/2014 19.12 19.32 19.12 19.27 78,417
11/25/2014 19.21 19.21 19.079 19.14 91,837
11/24/2014 19.17 19.17 19.01 19.14 102,195
11/21/2014 19.2 19.38 19.06 19.1 133,998
11/20/2014 18.75 19.02 18.7 18.93 148,978
11/19/2014 19.13 19.13 18.83 18.86 150,009
11/18/2014 19.26 19.32 19.0601 19.09 76,166
11/17/2014 19.6 19.6 19.26 19.31 77,624
11/14/2014 19.47 19.81 19.45 19.81 70,843
11/13/2014 19.69 19.8 19.39 19.43 45,492
11/12/2014 19.45 19.71 19.45 19.66 112,074
11/11/2014 19.45 19.534 19.3 19.51 61,045
11/10/2014 19.26 19.41 19.26 19.4 81,021
11/07/2014 19.17 19.2195 19.03 19.14 64,257
11/06/2014 19.15 19.22 19.1 19.13 54,940
11/05/2014 19.51 19.52 19.09 19.11 63,403
11/04/2014 19.31 19.43 19.22 19.4 67,829
11/03/2014 19.32 19.84 19.19 19.84 173,279
10/31/2014 19.05 19.38 19.05 19.31 157,434
10/30/2014 18.5 18.63 18.35 18.63 112,877
10/29/2014 18.8 18.81 18.5 18.55 87,041
10/28/2014 18.69 19.01 18.6363 18.98 142,241
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?