Global X Social Media Index ETF Historical Stock Prices

(ETF)
SOCL 
$19.26
*  
0.65
3.26%
Get SOCL Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading SOCL now
Exchange: NASDAQ

Community Rating:
View:    SOCL 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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  19.52  19.54  19.19  19.26 144,897
07/02/2015 19.9535 19.9571 19.775 19.91 30,916
07/01/2015 20.23 20.23 19.91 19.93 10,685
06/30/2015 19.98 20.13 19.9501 20.04 92,432
06/29/2015 20.06 20.22 19.73 19.75 110,590
06/26/2015 20.75 20.75 20.39 20.48 63,459
06/25/2015 20.86 20.8799 20.747 20.76 15,686
06/24/2015 20.93 20.95 20.83 20.89 28,267
06/23/2015 20.77 20.95 20.73 20.94 43,366
06/22/2015 20.93 20.93 20.71 20.75 88,254
06/19/2015 20.83 20.83 20.7 20.72 10,546
06/18/2015 20.75 20.85 20.66 20.84 26,204
06/17/2015 20.66 20.842 20.6001 20.71 19,877
06/16/2015 20.55 20.612 20.483 20.53 30,241
06/15/2015 20.67 20.67 20.5501 20.6 14,400
06/12/2015 20.72 20.84 20.71 20.84 22,386
06/11/2015 20.79 20.86 20.73 20.79 14,321
06/10/2015 20.65 20.8217 20.65 20.79 14,527
06/09/2015 20.66 20.66 20.31 20.57 31,605
06/08/2015 20.93 21.001 20.5816 20.65 36,078
06/05/2015 20.79 21.08 20.71 21.08 68,846
06/04/2015 20.96 21 20.77 20.83 86,451
06/03/2015 20.75 21.07 20.75 21.01 94,911
06/02/2015 20.57 20.8 20.57 20.75 37,926
06/01/2015 20.35 20.68 20.34 20.55 86,263
05/29/2015 20.38 20.38 20.1555 20.19 71,122
05/28/2015 20.2 20.3023 20.13 20.25 24,032
05/27/2015 20.36 20.36 20.2001 20.3 70,402
05/26/2015 20.5 20.5 20.256 20.27 22,930
05/22/2015 20.62 20.7492 20.6 20.6 56,294
05/21/2015 20.27 20.56 20.2351 20.56 41,829
05/20/2015 20.4 20.4 20.22 20.31 24,065
05/19/2015 20.47 20.55 20.32 20.33 55,493
05/18/2015 20.51 20.53 20.37 20.47 24,596
05/15/2015 20.63 20.6381 20.4664 20.6 55,198
05/14/2015 20.45 20.6 20.354 20.5476 29,427
05/13/2015 20.27 20.4099 20.27 20.31 92,410
05/12/2015 20.08 20.2 20.03 20.13 26,926
05/11/2015 20.31 20.3799 20.21 20.21 18,881
05/08/2015 20.1 20.25 20.1 20.18 29,112
05/07/2015 19.6 19.99 19.5303 19.99 168,482
05/06/2015 19.74 19.74 19.455 19.525 106,375
05/05/2015 20.01 20.01 19.6501 19.67 211,297
05/04/2015 19.91 20 19.91 20 35,903
05/01/2015 20.02 20.02 19.7057 19.92 258,410
04/30/2015 20.48 20.48 20.16 20.2 93,002
04/29/2015 20.56 20.76 20.56 20.68 95,556
04/28/2015 21.02 21.02 20.34 20.65 168,157
04/27/2015 21.07 21.21 20.99 21 72,183
04/24/2015 20.9 21.0445 20.81 20.96 118,818
04/23/2015 20.72 20.8399 20.65 20.71 33,992
04/22/2015 20.64 20.84 20.64 20.8 123,465
04/21/2015 20.55 20.63 20.4901 20.56 36,998
04/20/2015 20.34 20.3999 20.27 20.34 51,032
04/17/2015 20.39 20.39 20.13 20.22 530,259
04/16/2015 20.59 20.75 20.55 20.68 67,780
04/15/2015 20.33 20.5388 20.273 20.49 62,417
04/14/2015 20.41 20.47 20.18 20.37 60,778
04/13/2015 20.5 20.6 20.4 20.41 110,343
04/10/2015 20.28 20.42 20.28 20.42 42,793
04/09/2015 20.21 20.29 20.09 20.26 31,030
04/08/2015 19.76 20.21 19.76 20.2 121,651
04/07/2015 19.54 19.8199 19.54 19.69 63,885
04/06/2015 19.39 19.66 19.39 19.63 411,957
04/02/2015 19.17 19.39 19.17 19.35 54,240
04/01/2015 19.29 19.43 19.1501 19.22 54,065
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
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
10/27/2014 18.8 18.82 18.64 18.68 96,981
10/24/2014 18.94 18.972 18.759 18.94 55,574
10/23/2014 19 19.1398 18.9455 19.0055 147,069
10/22/2014 19.15 19.25 18.77 18.77 103,160
10/21/2014 18.87 19.16 18.87 19.14 143,314
10/20/2014 18.64 18.84 18.581 18.827 77,953
10/17/2014 18.79 18.8 18.49 18.56 180,368
10/16/2014 17.96 18.5199 17.9 18.37 98,875
10/15/2014 17.9 18.44 17.88 18.38 301,411
10/14/2014 18.09 18.33 17.9177 18.1399 83,853
10/13/2014 18.21 18.38 17.88 17.97 168,793
10/10/2014 18.75 18.8 18.1717 18.22 166,830
10/09/2014 19.18 19.2 18.78 18.8 104,286
10/08/2014 19.02 19.31 18.7 19.297 89,222
10/07/2014 19.08 19.3087 18.92 18.92 226,005
10/06/2014 19.42 19.56 19.2 19.2 124,205
10/03/2014 19 19.33 18.98 19.22 99,144
10/02/2014 18.8 18.97 18.5 18.88 136,660
10/01/2014 19.12 19.1236 18.6401 18.73 311,107
09/30/2014 19.44 19.44 19.19 19.25 93,683
09/29/2014 19.47 19.5599 19.4 19.44 84,160
09/26/2014 19.5 19.69 19.48 19.63 95,685
09/25/2014 19.81 19.81 19.4 19.43 107,526
09/24/2014 19.63 19.87 19.6 19.86 61,290
09/23/2014 19.6 19.81 19.6 19.652 44,115
09/22/2014 20.05 20.1 19.6 19.72 183,582
09/19/2014 20.24 20.3 20.04 20.18 270,902
09/18/2014 20.25 20.3 20.185 20.255 444,957
09/17/2014 20.3 20.3 20.0701 20.11 48,651
09/16/2014 19.79 20.26 19.64 20.22 200,863
09/15/2014 20.61 20.61 19.7 19.8 293,085
09/12/2014 20.7 20.7091 20.56 20.6 48,295
09/11/2014 20.5 20.767 20.5 20.68 56,925
09/10/2014 20.29 20.49 20.17 20.46 131,294
09/09/2014 20.63 20.6899 20.34 20.36 67,112
09/08/2014 20.55 20.6755 20.5 20.61 47,802
09/05/2014 20.5 20.634 20.4001 20.61 42,808
09/04/2014 20.59 20.67 20.4599 20.47 88,597
09/03/2014 20.66 20.76 20.465 20.55 179,715
09/02/2014 20.35 20.5 20.31 20.49 121,605
08/29/2014 20.25 20.3899 20.207 20.3501 73,705
08/28/2014 20.24 20.3 20.1601 20.23 73,999
08/27/2014 20.5 20.51 20.34 20.39 180,255
08/26/2014 20.44 20.5999 20.4 20.56 100,201
08/25/2014 20.47 20.537 20.3935 20.46 85,299
08/22/2014 20.31 20.41 20.14 20.388 62,451
08/21/2014 20.45 20.45 20.28 20.32 99,740
08/20/2014 20.42 20.48 20.26 20.46 239,921
08/19/2014 20.4 20.62 20.4 20.48 65,692
08/18/2014 20.32 20.4399 20.28 20.37 133,920
08/15/2014 20.35 20.4899 20.16 20.34 108,841
08/14/2014 20.25 20.39 20.14 20.37 131,670
08/13/2014 20.26 20.45 20.24 20.33 207,163
08/12/2014 20.27 20.27 20.09 20.22 102,261
08/11/2014 19.98 20.17 19.9172 20.17 1,262,367
08/08/2014 19.58 19.65 19.45 19.57 198,662
08/07/2014 19.6 19.68 19.3755 19.48 118,810
08/06/2014 19.58 19.84 19.25 19.63 95,537
08/05/2014 19.88 19.95 19.62 19.77 143,667
08/04/2014 19.9 20.14 19.7201 20.1 164,141
08/01/2014 19.76 20.01 19.52 19.78 134,817
07/31/2014 20 20 19.54 19.63 386,680
07/30/2014 19.92 20.14 19.88 20.07 204,839
07/29/2014 19.7 19.7998 19.6301 19.65 60,507
07/28/2014 19.51 19.6499 19.391 19.53 71,915
07/25/2014 19.35 19.4595 19.293 19.4 104,059
07/24/2014 19.5 19.63 19.4 19.54 120,098
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
*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?