Global X Social Media Index ETF Historical Stock Prices

SOCL 
$19.28
*  
0.13
0.68%
Get SOCL Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading SOCL now
Exchange: NASDAQ

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: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.25  19.3099  19.1861  19.28 150,677
07/23/2014 19.25 19.3099 19.1861 19.28 150,675
07/22/2014 19.01 19.24 19.01 19.15 94,178
07/21/2014 18.77 19 18.77 18.94 87,390
07/18/2014 18.6 18.9075 18.42 18.86 163,436
07/17/2014 18.67 18.895 18.45 18.52 240,661
07/16/2014 18.94 19.0157 18.86 18.86 127,780
07/15/2014 19.18 19.18 18.75 18.94 197,419
07/14/2014 19.11 19.295 19.05 19.15 97,629
07/11/2014 18.73 18.95 18.7199 18.9 55,365
07/10/2014 18.53 18.91 18.36 18.84 151,395
07/09/2014 18.68 18.929 18.61 18.91 113,037
07/08/2014 19.48 19.48 18.5 18.65 551,556
07/07/2014 19.81 19.81 19.41 19.46 149,266
07/03/2014 19.9 19.989 19.79 19.91 100,214
07/02/2014 19.83 20.1 19.76 19.84 136,669
07/01/2014 19.65 19.8999 19.65 19.78 211,339
06/30/2014 19.4 19.72 19.4 19.58 114,213
06/27/2014 19.43 19.48 19.24 19.48 186,782
06/26/2014 19.5 19.5 19.32 19.45 38,783
06/25/2014 19 19.45 18.98 19.45 126,917
06/24/2014 19.17 19.46 19.04 19.13 108,636
06/23/2014 18.85 19.19 18.8489 19.19 145,676
06/20/2014 19 19.072 18.83 19.02 105,890
06/19/2014 19.2 19.29 18.9314 19.08 129,565
06/18/2014 19.12 19.29 18.93 19.18 218,603
06/17/2014 18.88 19.039 18.68 18.99 153,536
06/16/2014 18.79 18.79 18.57 18.74 152,075
06/13/2014 18.73 18.85 18.5201 18.8 126,449
06/12/2014 18.66 18.91 18.43 18.46 256,549
06/11/2014 18.35 18.64 18.3 18.6017 82,271
06/10/2014 18.3 18.44 18.21 18.4 131,744
06/09/2014 18.08 18.278 18.01 18.21 165,130
06/06/2014 17.93 18.13 17.93 18.03 196,047
06/05/2014 17.97 17.98 17.71 17.87 109,388
06/04/2014 17.76 17.95 17.542 17.8593 63,245
06/03/2014 17.65 17.85 17.64 17.83 223,072
06/02/2014 17.82 17.91 17.5 17.5 91,935
05/30/2014 18.12 18.12 17.6836 17.8 137,388
05/29/2014 17.97 18.09 17.88 18.03 141,400
05/28/2014 17.88 17.9 17.7 17.86 67,805
05/27/2014 17.76 17.83 17.6786 17.83 169,752
05/23/2014 17.4 17.666 17.271 17.64 88,398
05/22/2014 17.31 17.52 17.3 17.41 126,726
05/21/2014 17.22 17.46 17.178 17.38 205,246
05/20/2014 17.22 17.46 17.1 17.21 216,736
05/19/2014 16.91 17.25 16.851 17.15 124,589
05/16/2014 16.94 17.01 16.84 16.97 66,537
05/15/2014 17.23 17.23 16.75 17.01 141,300
05/14/2014 17.14 17.26 16.95 17.07 316,790
05/13/2014 17.17 17.19 16.95 16.99 130,777
05/12/2014 16.88 17.09 16.76 17.08 331,830
05/09/2014 16.55 16.8 16.39 16.8 215,374
05/08/2014 16.36 16.83 16.3501 16.49 353,679
05/07/2014 16.8 16.8 16.12 16.36 410,159
05/06/2014 17.54 17.54 16.76 16.82 402,845
05/05/2014 17.18 17.53 17.12 17.48 151,809
05/02/2014 17.66 17.83 17.41 17.45 124,342
05/01/2014 17.38 17.9199 17.38 17.61 453,259
04/30/2014 16.94 17.28 16.8 17.18 334,341
04/29/2014 17.09 17.5 17.001 17.41 324,677
04/28/2014 17.43 17.43 16.6 16.97 424,393
04/25/2014 18.12 18.12 17.401 17.47 415,298
04/24/2014 19.03 19.03 18.1104 18.449 205,289
04/23/2014 19.16 19.16 18.6496 18.66 339,398
04/22/2014 19.08 19.21 19.01 19.07 140,886
04/21/2014 18.73 18.94 18.5581 18.94 129,397
04/17/2014 18.49 18.8 18.36 18.71 236,676
04/16/2014 18.54 18.5925 18.0801 18.5 236,288
04/15/2014 17.95 18.15 17.32 18.05 540,326
04/14/2014 18.17 18.33 17.75 17.91 430,056
04/11/2014 18.01 18.39 17.8 17.91 333,547
04/10/2014 19.31 19.32 18.26 18.34 449,047
04/09/2014 18.99 19.17 18.66 19.11 333,293
04/08/2014 18.19 18.66 18.19 18.5 446,528
04/07/2014 18.46 18.5899 17.84 18.075 490,420
04/04/2014 19.31 19.41 18.465 18.54 519,480
04/03/2014 19.96 19.96 19.16 19.25 271,258
04/02/2014 20.22 20.25 19.83 19.93 180,713
04/01/2014 19.72 20.07 19.72 20.04 261,805
03/31/2014 19.81 19.92 19.43 19.49 292,874
03/28/2014 19.6 19.72 19.27 19.48 390,974
03/27/2014 19.44 19.5 18.93 19.35 383,307
03/26/2014 20.04 20.25 19.5 19.61 224,291
03/25/2014 20.33 20.42 19.8 19.98 232,688
03/24/2014 20.71 20.8899 19.99 20.16 422,079
03/21/2014 20.83 20.929 20.6 20.71 260,717
03/20/2014 20.93 21.0299 20.681 20.73 280,036
03/19/2014 21.46 21.46 20.952 21.11 103,256
03/18/2014 21.27 21.5 21.2501 21.47 97,095
03/17/2014 21.23 21.3492 20.97 21.09 119,746
03/14/2014 21.07 21.2399 20.94 21.09 213,294
03/13/2014 22.14 22.14 21.16 21.32 230,583
03/12/2014 21.89 22.19 21.56 22.13 128,789
03/11/2014 22.32 22.4899 21.92 21.99 139,271
03/10/2014 22.46 22.5699 22.17 22.35 113,050
03/07/2014 22.99 22.99 22.44 22.54 242,608
03/06/2014 22.88 22.9999 22.73 22.815 215,735
03/05/2014 22.56 22.75 22.45 22.71 177,118
03/04/2014 22.22 22.49 22.22 22.32 186,435
03/03/2014 21.58 21.85 21.34 21.78 290,445
02/28/2014 22.75 22.809 21.9701 22.32 194,959
02/27/2014 22.54 22.6 22.43 22.4466 230,603
02/26/2014 22.23 22.6 22.2 22.32 203,467
02/25/2014 22.26 22.26 22 22.06 120,315
02/24/2014 22 22.2899 21.97 22.22 182,365
02/21/2014 22.27 22.27 21.82 21.85 151,243
02/20/2014 22.12 22.2094 21.81 22.13 200,111
02/19/2014 22.39 22.4999 22.21 22.25 152,210
02/18/2014 22 22.38 22 22.35 196,296
02/14/2014 22 22 21.75 21.78 98,173
02/13/2014 21.29 21.8 21.09 21.77 190,838
02/12/2014 21.76 21.76 21.45 21.59 151,539
02/11/2014 21.58 21.6399 21.321 21.56 249,446
02/10/2014 21.47 21.65 21.4 21.49 161,784
02/07/2014 20.95 21.28 20.82 21.25 329,906
02/06/2014 20.59 21.0099 20.5 20.88 152,759
02/05/2014 20.99 21.02 20.3807 20.84 240,435
02/04/2014 20.97 20.9975 20.7945 20.99 119,220
02/03/2014 21.32 21.44 20.54 20.71 237,034
01/31/2014 20.78 21.41 20.78 21.28 301,775
01/30/2014 21.2 21.25 20.891 21.08 346,632
01/29/2014 20.52 20.572 20.07 20.2 118,479
01/28/2014 20.02 20.56 20.02 20.55 163,014
01/27/2014 20.75 20.75 19.75 20.05 478,411
01/24/2014 21 21.0304 20.51 20.53 262,585
01/23/2014 21.45 21.46 21.046 21.2 385,096
01/22/2014 21.9 21.9 21.6218 21.72 124,134
01/21/2014 21.78 21.89 21.4507 21.78 99,905
01/17/2014 22.02 22.02 21.5 21.61 149,422
01/16/2014 21.92 22.055 21.75 21.87 180,703
01/15/2014 22.13 22.2 21.9 22.01 240,515
01/14/2014 21.38 21.89 21.38 21.89 147,186
01/13/2014 22.02 22.04 21.2 21.3 186,017
01/10/2014 21.79 21.93 21.6596 21.93 121,620
01/09/2014 22.04 22.0899 21.5201 21.66 167,869
01/08/2014 21.84 22.05 21.75 21.84 336,178
01/07/2014 21.62 21.75 21.5 21.705 186,406
01/06/2014 21.32 21.55 21.13 21.46 180,807
01/03/2014 21.36 21.36 21.0849 21.22 114,374
01/02/2014 21.3 21.3 21.0268 21.25 127,563
12/31/2013 20.91 21.28 20.91 21.22 146,008
12/30/2013 21.2 21.2 20.72 20.82 243,073
12/27/2013 21.25 21.46 21.1 21.12 184,342
12/26/2013 21.52 21.65 21.26 21.37 200,991
12/24/2013 21.39 21.419 21.11 21.305 179,629
12/23/2013 20.89 21.159 20.78 21.13 224,994
12/20/2013 20.67 20.72 20.5 20.72 217,056
12/19/2013 20.38 20.5399 20.2715 20.48 149,169
12/18/2013 20.52 20.58 20.03 20.4401 222,243
12/17/2013 20.21 20.4 20.2 20.36 82,780
12/16/2013 20.41 20.46 20.12 20.21 149,320
12/13/2013 20.41 20.47 20.25 20.35 142,363
12/12/2013 20.07 20.39 20.0101 20.33 218,523
12/11/2013 20.82 20.82 20.14 20.21 412,882
12/10/2013 20.26 20.93 20.17 20.93 422,401
12/09/2013 19.88 20.15 19.87 20.021 116,570
12/06/2013 20.21 20.22 19.81 19.84 258,306
12/05/2013 19.56 19.94 19.56 19.91 385,234
12/04/2013 19.11 19.68 19.11 19.67 158,119
12/03/2013 19.22 19.4599 19.19 19.26 82,734
12/02/2013 19.5 19.5 19.3 19.38 100,866
11/29/2013 19.38 19.58 19.38 19.412 65,603
11/27/2013 19.17 19.37 19.17 19.34 115,316
11/26/2013 18.8 19.249 18.671 19.19 175,424
11/25/2013 19.35 19.35 18.7101 18.87 583,321
11/22/2013 19.43 19.48 19.0601 19.17 121,032
11/21/2013 18.96 19.3072 18.91 19.27 136,928
11/20/2013 19.07 19.319 18.81 18.87 161,681
11/19/2013 19.51 19.51 19 19.07 213,948
11/18/2013 19.97 20.15 19.36 19.45 224,753
11/15/2013 19.66 20 19.66 19.94 192,824
11/14/2013 19.35 19.572 19.2708 19.55 146,367
11/13/2013 18.65 19.34 18.65 19.33 168,640
11/12/2013 18.5 18.7999 18.4804 18.66 118,455
11/11/2013 18.65 18.7 18.51 18.59 260,489
11/08/2013 18.83 18.97 18.6 18.82 187,726
11/07/2013 19.61 19.61 18.6601 18.77 645,638
11/06/2013 19.89 19.89 19.41 19.52 356,108
11/05/2013 19.64 19.74 19.398 19.71 265,661
11/04/2013 19.55 19.659 19.4488 19.65 483,137
11/01/2013 19.43 19.7 19.401 19.46 160,382
10/31/2013 19.36 19.59 19.1 19.43 319,162
10/30/2013 19.73 19.9 19.3 19.4 154,549
10/29/2013 19.76 19.8096 19.411 19.77 159,274
10/28/2013 20.08 20.08 19.52 19.7 237,126
10/25/2013 20.48 20.48 19.92 20 193,958
10/24/2013 20.27 20.27 20.03 20.2 188,734
10/23/2013 20.24 20.24 19.86 20.06 217,474
10/22/2013 20.87 20.88 20.041 20.41 299,054
10/21/2013 21.11 21.15 20.65 20.71 401,814
10/18/2013 20.59 20.889 20.5 20.81 524,161
10/17/2013 20.15 20.15 19.911 20.12 280,148
10/16/2013 19.93 20.08 19.77 20.04 262,212
10/15/2013 19.94 20.0199 19.601 19.7 202,745
10/14/2013 19.55 19.7786 19.3802 19.75 252,708
10/11/2013 19.63 19.71 19.41 19.67 224,964
10/10/2013 19.26 19.539 19.25 19.47 389,676
10/09/2013 18.97 19.09 18.38 18.86 346,019
10/08/2013 20.08 20.08 18.78 18.99 474,048
10/07/2013 20.3 20.3 19.86 19.86 346,579
10/04/2013 20.09 20.36 19.9 20.35 224,906
10/03/2013 20.5 20.5 19.736 19.886 150,600
10/02/2013 20.12 20.36 20.05 20.3 194,671
10/01/2013 19.77 20.11 19.6049 20.11 259,821
09/30/2013 19.9 19.9 19.25 19.71 266,261
09/27/2013 19.95 20 19.85 19.99 144,781
09/26/2013 20.01 20.09 19.9 20.03 356,800
09/25/2013 19.8 19.8816 19.65 19.83 148,744
09/24/2013 19.66 19.81 19.51 19.56 169,972
09/23/2013 19.8 19.8 19.19 19.49 488,802
09/20/2013 20.29 20.29 19.59 19.7499 299,977
09/19/2013 19.94 20.43 19.762 20.43 230,049
09/18/2013 19.48 19.85 19.26 19.85 203,800
09/17/2013 19.14 19.42 18.96 19.4042 295,668
09/16/2013 19.64 19.67 18.98 19.04 372,394
09/13/2013 19.45 19.45 19.061 19.33 295,029
09/12/2013 19.6 19.6 19.25 19.3 161,002
09/11/2013 18.87 19.16 18.8101 19.13 64,820
09/10/2013 18.98 19 18.7501 18.93 69,163
09/09/2013 18.7 18.88 18.65 18.82 124,279
09/06/2013 18.66 18.8799 18.25 18.61 79,167
09/05/2013 18.27 18.549 18.23 18.47 46,222
09/04/2013 17.98 18 17.7501 17.98 19,873
09/03/2013 17.94 17.97 17.71 17.88 16,459
08/30/2013 17.91 17.93 17.5601 17.5799 23,643
08/29/2013 17.65 17.95 17.65 17.799 24,000
08/28/2013 17.36 17.6899 17.29 17.56 12,166
08/27/2013 17.75 17.75 17.4 17.469 34,281
08/26/2013 17.97 18.149 17.76 17.9199 33,604
08/23/2013 17.95 17.96 17.7401 17.89 26,027
08/22/2013 17.58 17.899 17.58 17.86 20,032
08/21/2013 17.58 17.7599 17.5301 17.6 25,475
08/20/2013 17.87 17.87 17.5801 17.7782 20,230
08/19/2013 17.76 17.91 17.6962 17.72 75,363
08/16/2013 17.67 17.825 17.6401 17.7 28,091
08/15/2013 17.75 17.8 17.54 17.6 111,816
08/14/2013 18.2 18.219 17.94 17.94 40,953
08/13/2013 18.29 18.32 17.98 18.15 65,071
08/12/2013 17.94 18.1195 17.8523 18.09 190,076
08/09/2013 17.85 17.91 17.78 17.88 42,433
08/08/2013 17.75 17.86 17.6368 17.83 67,098
08/07/2013 17.56 17.56 17.25 17.5 23,556
08/06/2013 17.89 17.91 17.5658 17.68 30,769
08/05/2013 17.77 17.87 17.7201 17.83 78,616
08/02/2013 17.53 17.69 17.4517 17.68 48,400
08/01/2013 16.98 17.4199 16.9799 17.26 82,711
07/31/2013 16.78 16.8699 16.65 16.73 24,049
07/30/2013 16.67 16.78 16.6 16.78 3,925
07/29/2013 16.7 16.74 16.529 16.5372 14,037
07/26/2013 16.57 16.74 16.4201 16.74 21,560
07/25/2013 16 16.64 16 16.58 21,825
07/24/2013 16 16 15.8 15.8 2,018
07/23/2013 16.04 16.04 15.9 15.9 3,237
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?