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

GX Superdividend ETF (NY: SDIV )

23.51 +0.18 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 29, 2016 9.335 9.367 9.263 9.339 206,456 +0.01(+0.10%)
Apr 28, 2016 9.366 9.416 9.317 9.330 600,302 -0.05(-0.48%)
Apr 27, 2016 9.357 9.389 9.312 9.375 174,548 +0.00(+0.00%)
Apr 26, 2016 9.339 9.375 9.326 9.375 126,212 +0.09(+0.97%)
Apr 25, 2016 9.308 9.308 9.263 9.285 241,778 -0.05(-0.48%)
Apr 22, 2016 9.303 9.344 9.290 9.330 280,403 +0.05(+0.49%)
Apr 21, 2016 9.402 9.402 9.267 9.285 253,015 -0.09(-1.01%)
Apr 20, 2016 9.389 9.429 9.353 9.380 270,111 +0.00(+0.00%)
Apr 19, 2016 9.330 9.384 9.308 9.380 313,919 +0.12(+1.31%)
Apr 18, 2016 9.200 9.290 9.173 9.258 245,780 +0.04(+0.39%)
Apr 15, 2016 9.200 9.252 9.193 9.222 549,479 +0.03(+0.29%)
Apr 14, 2016 9.209 9.230 9.182 9.195 180,847 +0.00(+0.05%)
Apr 13, 2016 9.173 9.204 9.136 9.191 345,257 +0.07(+0.74%)
Apr 12, 2016 9.033 9.150 9.006 9.123 468,157 +0.14(+1.61%)
Apr 11, 2016 8.943 9.037 8.942 8.979 307,965 +0.09(+0.96%)
Apr 08, 2016 8.875 8.944 8.875 8.893 181,359 +0.10(+1.13%)
Apr 07, 2016 8.830 8.844 8.758 8.794 217,970 -0.08(-0.91%)
Apr 06, 2016 8.807 8.884 8.780 8.875 178,466 +0.08(+0.92%)
Apr 05, 2016 8.816 8.816 8.735 8.794 1,529,077 -0.09(-0.96%)
Apr 04, 2016 8.979 8.979 8.875 8.880 185,907 -0.10(-1.10%)
Apr 01, 2016 8.947 8.983 8.880 8.979 338,776 +0.04(+0.47%)
Mar 31, 2016 8.928 8.955 8.924 8.937 205,214 +0.01(+0.10%)
Mar 30, 2016 8.932 8.997 8.915 8.928 317,308 +0.04(+0.50%)
Mar 29, 2016 8.729 8.893 8.668 8.884 255,648 +0.15(+1.67%)
Mar 28, 2016 8.773 8.773 8.698 8.738 174,211 +0.02(+0.25%)
Mar 24, 2016 8.658 8.715 8.715 8.715 221,175 -0.01(-0.10%)
Mar 23, 2016 8.875 8.875 8.720 8.724 363,432 -0.20(-2.23%)
Mar 22, 2016 8.857 8.941 8.853 8.924 148,368 +0.01(+0.15%)
Mar 21, 2016 8.897 8.955 8.889 8.910 283,933 -0.02(-0.20%)
Mar 18, 2016 8.968 8.999 8.924 8.928 238,713 -0.03(-0.30%)
Mar 17, 2016 8.800 8.986 8.800 8.955 245,493 +0.18(+2.07%)
Mar 16, 2016 8.578 8.773 8.578 8.773 190,344 +0.19(+2.16%)
Mar 15, 2016 8.640 8.640 8.552 8.587 326,379 -0.14(-1.62%)
Mar 14, 2016 8.760 8.760 8.689 8.729 322,710 -0.06(-0.70%)
Mar 11, 2016 8.685 8.791 8.685 8.791 356,828 +0.23(+2.69%)
Mar 10, 2016 8.605 8.658 8.476 8.561 386,105 -0.04(-0.41%)
Mar 09, 2016 8.578 8.627 8.565 8.596 320,426 +0.07(+0.83%)
Mar 08, 2016 8.667 8.667 8.512 8.525 356,663 -0.16(-1.83%)
Mar 07, 2016 8.583 8.711 8.576 8.685 396,454 +0.07(+0.82%)
Mar 04, 2016 8.561 8.676 8.543 8.614 478,651 +0.11(+1.25%)
Mar 03, 2016 8.375 8.507 8.348 8.507 376,734 +0.17(+2.07%)
Mar 02, 2016 8.211 8.335 8.207 8.335 342,645 +0.09(+1.13%)
Mar 01, 2016 8.167 8.255 8.140 8.242 1,063,139 +0.24(+3.00%)
Feb 29, 2016 7.958 8.064 7.958 8.002 421,382 +0.05(+0.66%)
Feb 26, 2016 7.993 8.028 7.941 7.949 794,724 -0.03(-0.38%)
Feb 25, 2016 7.928 7.984 7.895 7.980 372,926 +0.08(+1.04%)
Feb 24, 2016 7.806 7.906 7.733 7.897 300,833 -0.01(-0.16%)
Feb 23, 2016 7.932 7.983 7.906 7.910 531,107 -0.09(-1.09%)
Feb 22, 2016 7.936 8.010 7.936 7.997 480,035 +0.12(+1.54%)
Feb 19, 2016 7.845 7.889 7.817 7.876 314,563 +0.00(+0.00%)
Feb 18, 2016 7.923 7.932 7.867 7.876 325,468 -0.02(-0.22%)
Feb 17, 2016 7.776 7.897 7.737 7.893 410,223 +0.16(+2.02%)
Feb 16, 2016 7.685 7.745 7.641 7.737 433,555 +0.14(+1.83%)
Feb 12, 2016 7.546 7.598 7.598 7.598 357,207 +0.11(+1.45%)
Feb 11, 2016 7.520 7.520 7.424 7.489 699,077 -0.09(-1.15%)
Feb 10, 2016 7.650 7.654 7.570 7.576 373,797 -0.02(-0.23%)
Feb 09, 2016 7.611 7.650 7.537 7.594 471,481 -0.14(-1.80%)
Feb 08, 2016 7.798 7.798 7.659 7.732 559,080 -0.12(-1.55%)
Feb 05, 2016 7.954 7.954 7.837 7.854 188,262 -0.11(-1.36%)
Feb 04, 2016 7.932 8.023 7.932 7.962 352,148 +0.02(+0.22%)
Feb 03, 2016 7.889 7.964 7.778 7.945 341,960 +0.12(+1.55%)
Feb 02, 2016 7.906 7.923 7.802 7.824 297,521 -0.16(-2.06%)
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.