Quantcast

Global X MSCI SuperDividend Emerging Markets ETF Historical Stock Prices

(ETF)
SDEM 
$13.83
*  
0.08
0.58%
Get SDEM Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading SDEM now


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

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

Select the Timeframe:

Results for: 3 Month, From 25-JUN-2018 TO 25-SEP-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 13.77 13.83 13.76 13.83 1,582
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
09/10/2018 13.3 13.3 13.2398 13.2398 19,434
09/07/2018 13.36 13.3902 13.28 13.2924 15,369
09/06/2018 13.36 13.3888 13.3 13.3708 14,721
09/05/2018 13.5 13.5 13.3916 13.4514 17,261
09/04/2018 13.58 13.58 13.525 13.536 11,774
08/31/2018 13.68 13.81 13.68 13.8 11,107
08/30/2018 13.9 13.9 13.6554 13.6554 8,540
08/29/2018 13.94 14.04 13.94 14.04 6,890
08/28/2018 14.09 14.09 13.96 13.96 14,843
08/27/2018 13.98 14.08 13.98 14.015 20,852
08/24/2018 13.77 13.8599 13.77 13.835 12,774
08/23/2018 13.8 13.8 13.65 13.653 9,773
08/22/2018 13.85 13.87 13.78 13.87 22,217
08/21/2018 13.78 13.81 13.71 13.8 17,871
08/20/2018 13.7 13.7093 13.6301 13.6916 20,131
08/17/2018 13.53 13.6969 13.51 13.6969 8,893
08/16/2018 13.61 13.7 13.58 13.594 10,260
08/15/2018 13.55 13.608 13.4448 13.57 34,617
08/14/2018 13.71 13.83 13.71 13.8125 34,216
08/13/2018 13.6 13.669 13.5 13.53 6,958
08/10/2018 13.83 13.83 13.751 13.7786 6,932
08/09/2018 14.21 14.3 14.2 14.2121 16,066
08/08/2018 14.37 14.37 14.2956 14.2956 631
08/07/2018 14.46 14.49 14.4008 14.42 12,001
08/06/2018 14.3 14.32 14.26 14.26 4,420
08/03/2018 14.4 14.47 14.4 14.45 1,779
08/02/2018 14.38 14.3988 14.34 14.3988 4,236
08/01/2018 14.56 14.66 14.56 14.5802 2,664
07/31/2018 14.75 14.75 14.7006 14.71 8,206
07/30/2018 14.62 14.67 14.57 14.63 5,151
07/27/2018 14.5548 14.5548 14.43 14.43 2,937
07/26/2018 14.51 14.55 14.46 14.4614 5,530
07/25/2018 14.47 14.58 14.44 14.58 9,382
07/24/2018 14.37 14.4 14.31 14.32 2,368
07/23/2018 14.22 14.23 14.16 14.1805 5,229
07/20/2018 14.2015 14.2092 14.1948 14.2 2,901
07/19/2018 14.08 14.109 14 14.109 4,128
07/18/2018 14.22 14.28 14.2 14.28 4,751
07/17/2018 14.2 14.27 14.2 14.27 2,516
07/16/2018 14.13 14.159 14.09 14.12 14,134
07/13/2018 14.12 14.23 14.12 14.18 2,301
07/12/2018 14.1254 14.188 14.1 14.1201 10,978
07/11/2018 14.17 14.17 14.02 14.02 4,651
07/10/2018 14.346 14.38 14.33 14.33 9,683
07/09/2018 14.35 14.392 14.3476 14.392 6,819
07/06/2018 14.2 14.27 14.2 14.27 6,616
07/05/2018 14.19 14.19 14.12 14.1217 8,046
07/03/2018 14.1405 14.1895 14.1101 14.1101 1,774
07/02/2018 14.05 14.07 13.9901 14.07 31,993
06/29/2018 14.1 14.18 14.1 14.18 2,954
06/28/2018 13.81 13.95 13.81 13.94 7,467
06/27/2018 14.04 14.0664 13.8412 13.8412 15,385
06/26/2018 14.25 14.25 14.2 14.2 4,916
06/25/2018 14.23 14.24 14.21 14.21 2,274
*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