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: 6:30 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 (%)
Jun 30, 2016 9.641 9.725 9.580 9.720 457,040 +0.10(+1.02%)
Jun 29, 2016 9.575 9.638 9.552 9.622 683,148 +0.15(+1.63%)
Jun 28, 2016 9.412 9.482 9.412 9.468 3,873,121 +0.23(+2.48%)
Jun 27, 2016 9.407 9.407 9.190 9.239 731,861 -0.22(-2.37%)
Jun 24, 2016 9.393 9.594 9.360 9.463 1,178,441 -0.40(-4.03%)
Jun 23, 2016 9.818 9.865 9.785 9.860 569,514 +0.15(+1.56%)
Jun 22, 2016 9.785 9.785 9.701 9.709 305,482 -0.04(-0.45%)
Jun 21, 2016 9.757 9.790 9.715 9.753 137,327 +0.02(+0.17%)
Jun 20, 2016 9.767 9.795 9.734 9.736 272,375 +0.12(+1.24%)
Jun 17, 2016 9.585 9.641 9.585 9.617 236,020 +0.06(+0.64%)
Jun 16, 2016 9.477 9.557 9.379 9.557 979,868 +0.02(+0.20%)
Jun 15, 2016 9.529 9.594 9.501 9.538 3,106,278 +0.06(+0.62%)
Jun 14, 2016 9.552 9.552 9.435 9.480 443,418 -0.08(-0.85%)
Jun 13, 2016 9.636 9.664 9.552 9.561 629,010 -0.12(-1.25%)
Jun 10, 2016 9.776 9.781 9.664 9.683 462,487 -0.16(-1.66%)
Jun 09, 2016 9.828 9.860 9.800 9.846 209,279 -0.03(-0.33%)
Jun 08, 2016 9.842 9.884 9.835 9.879 218,447 +0.06(+0.62%)
Jun 07, 2016 9.799 9.851 9.795 9.818 364,672 +0.06(+0.62%)
Jun 06, 2016 9.734 9.786 9.734 9.757 237,824 +0.04(+0.45%)
Jun 03, 2016 9.664 9.720 9.650 9.714 359,155 +0.10(+1.00%)
Jun 02, 2016 9.552 9.622 9.552 9.617 283,413 +0.02(+0.19%)
Jun 01, 2016 9.557 9.599 9.510 9.599 203,300 +0.14(+1.45%)
May 31, 2016 9.471 9.503 9.425 9.462 844,778 +0.00(+0.00%)
May 27, 2016 9.462 9.462 9.462 9.462 576,205 +0.02(+0.19%)
May 26, 2016 9.430 9.470 9.425 9.443 182,470 +0.01(+0.15%)
May 25, 2016 9.407 9.434 9.347 9.430 366,068 +0.09(+0.93%)
May 24, 2016 9.287 9.352 9.283 9.342 274,396 +0.06(+0.69%)
May 23, 2016 9.292 9.306 9.255 9.278 229,307 -0.04(-0.44%)
May 20, 2016 9.287 9.320 9.270 9.320 208,499 +0.09(+0.94%)
May 19, 2016 9.242 9.242 9.154 9.232 421,884 -0.05(-0.49%)
May 18, 2016 9.388 9.416 9.237 9.278 283,229 -0.14(-1.46%)
May 17, 2016 9.480 9.521 9.393 9.416 783,174 -0.06(-0.68%)
May 16, 2016 9.420 9.489 9.407 9.480 234,483 +0.10(+1.03%)
May 13, 2016 9.439 9.448 9.375 9.384 306,323 -0.09(-0.92%)
May 12, 2016 9.563 9.563 9.421 9.471 204,746 -0.01(-0.10%)
May 11, 2016 9.498 9.526 9.457 9.480 245,192 -0.03(-0.34%)
May 10, 2016 9.489 9.517 9.450 9.512 242,248 +0.09(+0.97%)
May 09, 2016 9.420 9.443 9.347 9.421 279,176 +0.02(+0.25%)
May 06, 2016 9.278 9.398 9.278 9.398 153,762 +0.05(+0.54%)
May 05, 2016 9.370 9.393 9.308 9.347 185,041 +0.02(+0.25%)
May 04, 2016 9.255 9.333 9.255 9.324 196,319 -0.02(-0.23%)
May 03, 2016 9.407 9.416 9.303 9.346 252,268 -0.13(-1.32%)
May 02, 2016 9.512 9.512 9.420 9.471 205,614 +0.13(+1.39%)
Apr 29, 2016 9.337 9.369 9.265 9.341 206,416 +0.01(+0.10%)
Apr 28, 2016 9.368 9.418 9.319 9.332 600,187 -0.05(-0.48%)
Apr 27, 2016 9.359 9.391 9.314 9.377 174,515 +0.00(+0.00%)
Apr 26, 2016 9.341 9.377 9.328 9.377 126,188 +0.09(+0.97%)
Apr 25, 2016 9.310 9.310 9.264 9.287 241,732 -0.05(-0.48%)
Apr 22, 2016 9.305 9.346 9.292 9.332 280,350 +0.05(+0.49%)
Apr 21, 2016 9.404 9.404 9.269 9.287 252,967 -0.09(-1.01%)
Apr 20, 2016 9.391 9.431 9.355 9.382 270,060 +0.00(+0.00%)
Apr 19, 2016 9.332 9.386 9.310 9.382 313,859 +0.12(+1.31%)
Apr 18, 2016 9.201 9.292 9.174 9.260 245,733 +0.04(+0.39%)
Apr 15, 2016 9.201 9.253 9.195 9.224 549,374 +0.03(+0.29%)
Apr 14, 2016 9.210 9.231 9.183 9.197 180,812 +0.00(+0.05%)
Apr 13, 2016 9.174 9.206 9.138 9.192 345,191 +0.07(+0.74%)
Apr 12, 2016 9.035 9.152 9.008 9.125 468,068 +0.14(+1.61%)
Apr 11, 2016 8.944 9.039 8.944 8.980 307,906 +0.09(+0.96%)
Apr 08, 2016 8.877 8.946 8.877 8.895 181,325 +0.10(+1.13%)
Apr 07, 2016 8.832 8.846 8.759 8.796 217,929 -0.08(-0.91%)
Apr 06, 2016 8.809 8.885 8.781 8.877 178,432 +0.08(+0.92%)
Apr 05, 2016 8.818 8.818 8.737 8.796 1,528,784 -0.09(-0.96%)
Apr 04, 2016 8.980 8.980 8.877 8.881 185,872 -0.10(-1.10%)
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.