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 (%)
Dec 31, 2015 8.391 8.391 8.391 8.391 576,042 -0.03(-0.40%)
Dec 30, 2015 8.467 8.484 8.425 8.425 767,862 -0.06(-0.75%)
Dec 29, 2015 8.480 8.505 8.463 8.489 926,789 +0.20(+2.38%)
Dec 28, 2015 8.329 8.329 8.269 8.291 846,629 -0.05(-0.55%)
Dec 24, 2015 8.304 8.337 8.337 8.337 346,653 +0.03(+0.35%)
Dec 23, 2015 8.262 8.312 8.258 8.308 559,218 +0.09(+1.12%)
Dec 22, 2015 8.149 8.233 8.141 8.216 1,651,237 +0.08(+0.92%)
Dec 21, 2015 8.154 8.191 8.104 8.141 1,033,370 +0.04(+0.52%)
Dec 18, 2015 8.133 8.165 8.099 8.099 844,757 -0.02(-0.26%)
Dec 17, 2015 8.166 8.193 8.116 8.120 516,391 -0.07(-0.82%)
Dec 16, 2015 8.070 8.204 8.062 8.187 313,020 +0.16(+2.03%)
Dec 15, 2015 7.978 8.041 7.978 8.024 724,008 +0.09(+1.11%)
Dec 14, 2015 7.999 8.020 7.882 7.936 913,025 -0.05(-0.58%)
Dec 11, 2015 8.099 8.104 7.970 7.982 739,320 -0.18(-2.20%)
Dec 10, 2015 8.204 8.233 8.162 8.162 469,079 -0.03(-0.41%)
Dec 09, 2015 8.204 8.287 8.158 8.195 626,784 -0.01(-0.10%)
Dec 08, 2015 8.204 8.225 8.166 8.204 1,020,586 -0.09(-1.11%)
Dec 07, 2015 8.342 8.358 8.279 8.296 1,206,527 -0.09(-1.05%)
Dec 04, 2015 8.354 8.408 8.346 8.383 314,169 +0.03(+0.30%)
Dec 03, 2015 8.442 8.442 8.346 8.358 460,223 -0.02(-0.25%)
Dec 02, 2015 8.467 8.471 8.371 8.379 537,629 -0.12(-1.43%)
Dec 01, 2015 8.467 8.500 8.467 8.500 344,841 +0.18(+2.17%)
Nov 30, 2015 8.365 8.365 8.311 8.319 324,626 -0.02(-0.25%)
Nov 27, 2015 8.311 8.340 8.307 8.340 221,889 +0.02(+0.30%)
Nov 25, 2015 8.324 8.315 8.315 8.315 567,728 -0.03(-0.34%)
Nov 24, 2015 8.270 8.356 8.270 8.344 750,745 +0.01(+0.15%)
Nov 23, 2015 8.356 8.373 8.315 8.332 381,894 -0.03(-0.34%)
Nov 20, 2015 8.410 8.410 8.352 8.361 418,871 +0.01(+0.10%)
Nov 19, 2015 8.328 8.377 8.328 8.352 516,326 +0.07(+0.82%)
Nov 18, 2015 8.221 8.287 8.219 8.285 757,770 +0.09(+1.13%)
Nov 17, 2015 8.237 8.254 8.180 8.192 514,751 -0.01(-0.10%)
Nov 16, 2015 8.094 8.205 8.094 8.201 774,792 +0.11(+1.37%)
Nov 13, 2015 8.147 8.151 8.082 8.090 387,518 -0.06(-0.75%)
Nov 12, 2015 8.209 8.221 8.151 8.151 501,283 -0.09(-1.05%)
Nov 11, 2015 8.270 8.291 8.233 8.237 248,623 +0.02(+0.20%)
Nov 10, 2015 8.172 8.225 8.172 8.221 373,701 +0.02(+0.25%)
Nov 09, 2015 8.266 8.281 8.188 8.201 523,870 -0.14(-1.62%)
Nov 06, 2015 8.348 8.348 8.278 8.336 459,423 -0.08(-0.97%)
Nov 05, 2015 8.438 8.438 8.371 8.418 276,929 -0.01(-0.10%)
Nov 04, 2015 8.492 8.508 8.406 8.426 414,992 -0.08(-0.96%)
Nov 03, 2015 8.447 8.533 8.434 8.508 698,503 +0.03(+0.34%)
Nov 02, 2015 8.443 8.492 8.410 8.479 876,647 +0.17(+2.09%)
Oct 30, 2015 8.302 8.338 8.282 8.306 365,366 +0.02(+0.29%)
Oct 29, 2015 8.302 8.322 8.278 8.282 288,268 -0.06(-0.72%)
Oct 28, 2015 8.330 8.403 8.262 8.342 364,798 +0.02(+0.29%)
Oct 27, 2015 8.407 8.435 8.306 8.318 373,642 -0.12(-1.46%)
Oct 26, 2015 8.471 8.483 8.423 8.441 292,400 -0.05(-0.55%)
Oct 23, 2015 8.499 8.507 8.463 8.487 317,595 +0.06(+0.67%)
Oct 22, 2015 8.415 8.468 8.415 8.431 1,473,509 +0.07(+0.82%)
Oct 21, 2015 8.435 8.435 8.362 8.362 276,311 -0.06(-0.72%)
Oct 20, 2015 8.399 8.447 8.391 8.423 363,806 +0.02(+0.29%)
Oct 19, 2015 8.411 8.423 8.383 8.399 280,859 -0.04(-0.48%)
Oct 16, 2015 8.435 8.455 8.419 8.439 285,060 +0.02(+0.19%)
Oct 15, 2015 8.362 8.435 8.328 8.423 288,263 +0.08(+1.01%)
Oct 14, 2015 8.334 8.363 8.314 8.338 377,128 +0.06(+0.73%)
Oct 13, 2015 8.314 8.378 8.270 8.278 362,997 -0.12(-1.44%)
Oct 12, 2015 8.415 8.427 8.395 8.399 207,870 -0.02(-0.19%)
Oct 09, 2015 8.451 8.463 8.403 8.415 215,460 -0.01(-0.07%)
Oct 08, 2015 8.322 8.423 8.310 8.421 586,070 +0.06(+0.70%)
Oct 07, 2015 8.298 8.362 8.287 8.362 467,206 +0.14(+1.67%)
Oct 06, 2015 8.177 8.250 8.177 8.225 249,840 +0.03(+0.39%)
Oct 05, 2015 8.096 8.197 8.096 8.193 337,069 +0.18(+2.21%)
Oct 02, 2015 7.867 8.020 7.826 8.016 413,410 +0.10(+1.27%)
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.