Quantcast

Global X MSCI SuperDividend Emerging Markets ETF Historical Stock Prices

(ETF)
SDEM 
$12.8697
*  
0.0585
0.46%
Get SDEM Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading SDEM now


Community Rating:
View:    SDEM 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

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 12.90 12.94 12.78 12.8697 23,087
12/11/2018 12.9 12.94 12.78 12.8697 23,087
12/10/2018 12.85 12.85 12.68 12.8112 12,684
12/07/2018 13.15 13.19 12.9 12.9 11,831
12/06/2018 12.93 13.18 12.85 13.18 298,499
12/04/2018 13.45 13.4671 13.185 13.2 19,974
12/03/2018 13.42 13.4512 13.36 13.4164 6,388
11/30/2018 13.23 13.27 13.19 13.2327 7,649
11/29/2018 13.42 13.42 13.35 13.4045 5,234
11/28/2018 13.15 13.442 13.12 13.442 24,502
11/27/2018 13.1 13.28 13.1 13.28 9,757
11/26/2018 13.15 13.1676 13.1 13.1 14,714
11/23/2018 13.1562 13.1562 13.1562 13.1562 341
11/21/2018 13.283 13.285 13.28 13.28 1,689
11/20/2018 13.2 13.2 13.0701 13.11 9,651
11/19/2018 13.371 13.3837 13.3232 13.3837 3,844
11/16/2018 13.4 13.4259 13.3305 13.42 2,687
11/15/2018 13.29 13.5 13.29 13.5 14,335
11/14/2018 13.21 13.24 13.16 13.2 2,096
11/13/2018 13.19 13.27 13.17 13.17 5,530
11/12/2018 13.2 13.215 13.0962 13.0962 7,854
11/09/2018 13.27 13.27 13.145 13.21 4,734
11/08/2018 13.49 13.505 13.27 13.29 5,847
11/07/2018 13.53 13.65 13.53 13.65 10,143
11/06/2018 13.36 13.36 13.33 13.3472 4,721
11/05/2018 13.27 13.429 13.27 13.416 7,150
11/02/2018 13.42 13.42 13.26 13.35 4,134
11/01/2018 13.1598 13.23 13.1581 13.2101 6,487
10/31/2018 12.85 12.94 12.85 12.91 2,369
10/30/2018 12.7 12.85 12.7 12.85 7,548
10/29/2018 12.87 12.9 12.6143 12.67 8,968
10/26/2018 12.66 12.81 12.66 12.81 3,615
10/25/2018 12.78 12.94 12.78 12.94 6,053
10/24/2018 12.97 12.97 12.6058 12.6058 6,052
10/23/2018 12.8 12.97 12.7062 12.9301 6,680
10/22/2018 13.08 13.08 12.999 12.999 2,559
10/19/2018 13 13.0599 12.93 12.93 5,868
10/18/2018 13.01 13.05 12.867 12.87 3,864
10/17/2018 13.19 13.22 13.1439 13.1439 2,743
10/16/2018 13.05 13.29 13.05 13.27 5,514
10/15/2018 12.98 13.0165 12.9601 12.9893 3,716
10/12/2018 12.99 13.0258 12.83 12.9252 9,757
10/11/2018 12.87 12.89 12.6856 12.74 3,653
10/10/2018 13.19 13.19 12.89 12.89 9,315
10/09/2018 13.13 13.2399 13.13 13.21 1,838
10/08/2018 13.1 13.24 13.1 13.2 18,882
10/05/2018 13.29 13.29 13.1 13.17 7,587
10/04/2018 13.53 13.53 13.32 13.3626 13,154
10/03/2018 13.74 13.81 13.63 13.63 17,040
10/02/2018 13.78 13.8151 13.765 13.7899 11,387
10/01/2018 13.87 13.94 13.85 13.85 2,939
09/28/2018 13.81 13.9112 13.81 13.8799 3,318
09/27/2018 13.9652 13.9652 13.95 13.955 776
09/26/2018 13.81 13.87 13.81 13.85 12,981
09/25/2018 13.77 13.83 13.76 13.83 1,582
09/24/2018 13.79 13.79 13.74 13.75 7,306
09/21/2018 13.8 13.85 13.77 13.8301 8,715
09/20/2018 13.7 13.7499 13.6753 13.74 11,686
09/19/2018 13.61 13.71 13.61 13.7 17,478
09/18/2018 13.43 13.545 13.43 13.53 4,706
09/17/2018 13.37 13.459 13.37 13.4001 4,367
09/14/2018 13.5348 13.5348 13.37 13.4403 10,960
09/13/2018 13.5 13.542 13.4325 13.49 32,932
09/12/2018 13.26 13.38 13.24 13.36 19,831
09/11/2018 13.2 13.29 13.14 13.29 20,272
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SDEM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio