Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Superdividend ETF (NY: SDIV )

22.71 -0.27 (-1.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 8.009 8.027 7.961 7.968 706,740 -0.10(-1.25%)
Jan 29, 2015 8.044 8.068 7.995 8.068 691,335 +0.06(+0.74%)
Jan 28, 2015 8.117 8.122 7.998 8.009 948,314 -0.09(-1.12%)
Jan 27, 2015 8.061 8.117 8.061 8.100 607,909 +0.00(+0.04%)
Jan 26, 2015 8.044 8.107 8.030 8.096 629,449 +0.06(+0.81%)
Jan 23, 2015 8.068 8.079 8.027 8.031 522,751 -0.06(-0.76%)
Jan 22, 2015 8.027 8.103 8.023 8.093 835,908 +0.08(+1.00%)
Jan 21, 2015 7.995 8.044 7.992 8.013 1,304,952 +0.02(+0.26%)
Jan 20, 2015 8.065 8.065 7.972 7.992 511,690 -0.05(-0.61%)
Jan 16, 2015 7.919 8.047 7.919 8.041 412,111 +0.12(+1.49%)
Jan 15, 2015 7.985 7.988 7.922 7.922 724,791 -0.02(-0.22%)
Jan 14, 2015 7.888 7.957 7.867 7.940 598,583 +0.02(+0.26%)
Jan 13, 2015 7.985 8.006 7.877 7.919 568,683 +0.00(+0.04%)
Jan 12, 2015 7.961 7.971 7.898 7.915 386,233 -0.06(-0.78%)
Jan 09, 2015 8.020 8.030 7.961 7.978 680,602 -0.00(-0.04%)
Jan 08, 2015 7.957 7.995 7.936 7.981 687,483 +0.07(+0.92%)
Jan 07, 2015 7.884 7.927 7.860 7.908 700,339 +0.05(+0.57%)
Jan 06, 2015 7.919 7.947 7.832 7.863 600,044 -0.05(-0.57%)
Jan 05, 2015 7.995 7.995 7.902 7.908 1,437,730 -0.12(-1.52%)
Jan 02, 2015 8.023 8.052 7.999 8.030 438,041 +0.01(+0.13%)
Dec 31, 2014 8.096 8.020 8.020 8.020 481,554 -0.09(-1.07%)
Dec 30, 2014 8.117 8.131 8.093 8.107 571,116 -0.03(-0.43%)
Dec 29, 2014 8.110 8.176 8.110 8.141 726,845 +0.11(+1.38%)
Dec 26, 2014 8.024 8.044 8.003 8.030 548,492 +0.06(+0.77%)
Dec 24, 2014 7.969 7.969 7.969 7.969 327,244 -0.00(-0.04%)
Dec 23, 2014 7.990 7.996 7.962 7.973 900,054 -0.01(-0.13%)
Dec 22, 2014 7.983 8.000 7.966 7.983 795,027 +0.03(+0.39%)
Dec 19, 2014 7.922 7.979 7.908 7.952 655,073 +0.02(+0.26%)
Dec 18, 2014 7.877 7.932 7.858 7.932 1,670,374 +0.12(+1.59%)
Dec 17, 2014 7.659 7.837 7.659 7.807 761,066 +0.13(+1.71%)
Dec 16, 2014 7.622 7.765 7.622 7.676 1,478,328 +0.04(+0.58%)
Dec 15, 2014 7.734 7.761 7.619 7.632 1,775,304 -0.11(-1.41%)
Dec 12, 2014 7.813 7.836 7.738 7.741 969,818 -0.11(-1.39%)
Dec 11, 2014 7.836 7.908 7.830 7.850 826,063 +0.01(+0.09%)
Dec 10, 2014 7.935 7.942 7.830 7.843 908,764 -0.10(-1.29%)
Dec 09, 2014 7.908 7.945 7.870 7.945 1,125,112 -0.02(-0.30%)
Dec 08, 2014 8.068 8.075 7.966 7.969 1,086,381 -0.11(-1.35%)
Dec 05, 2014 8.099 8.099 8.066 8.078 582,909 -0.02(-0.21%)
Dec 04, 2014 8.129 8.129 8.068 8.095 612,987 -0.04(-0.50%)
Dec 03, 2014 8.129 8.153 8.126 8.136 646,628 +0.01(+0.13%)
Dec 02, 2014 8.088 8.143 8.088 8.126 589,145 +0.02(+0.25%)
Dec 01, 2014 8.156 8.160 8.075 8.105 608,095 +0.01(+0.14%)
Nov 28, 2014 8.128 8.128 8.085 8.094 414,367 -0.07(-0.82%)
Nov 26, 2014 8.151 8.161 8.161 8.161 410,976 +0.03(+0.37%)
Nov 25, 2014 8.108 8.138 8.108 8.131 461,331 +0.02(+0.21%)
Nov 24, 2014 8.144 8.144 8.094 8.114 671,074 -0.02(-0.21%)
Nov 21, 2014 8.141 8.148 8.104 8.131 599,386 +0.06(+0.71%)
Nov 20, 2014 8.034 8.077 8.028 8.074 475,306 +0.02(+0.25%)
Nov 19, 2014 8.091 8.097 8.027 8.054 678,957 -0.04(-0.50%)
Nov 18, 2014 8.037 8.101 8.037 8.094 626,962 +0.07(+0.88%)
Nov 17, 2014 8.020 8.040 8.007 8.024 500,129 -0.02(-0.29%)
Nov 14, 2014 8.004 8.057 8.000 8.047 316,457 +0.02(+0.25%)
Nov 13, 2014 8.061 8.081 8.010 8.027 1,037,938 -0.03(-0.37%)
Nov 12, 2014 8.051 8.064 8.030 8.057 717,493 -0.02(-0.25%)
Nov 11, 2014 8.051 8.082 8.034 8.077 1,026,008 +0.04(+0.54%)
Nov 10, 2014 8.054 8.061 8.020 8.034 731,999 -0.01(-0.08%)
Nov 07, 2014 7.997 8.040 7.980 8.040 640,075 +0.05(+0.59%)
Nov 06, 2014 8.051 8.051 7.985 7.994 699,691 -0.06(-0.71%)
Nov 05, 2014 8.040 8.051 8.010 8.051 972,841 +0.02(+0.25%)
Nov 04, 2014 8.057 8.069 8.014 8.030 673,102 -0.04(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.