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 (%)
Jul 29, 2011 6.380 6.428 6.317 6.393 118,230 -0.03(-0.43%)
Jul 28, 2011 6.420 6.467 6.396 6.420 59,305 -0.02(-0.37%)
Jul 27, 2011 6.567 6.567 6.424 6.444 109,492 -0.11(-1.66%)
Jul 26, 2011 6.543 6.567 6.522 6.553 128,660 +0.02(+0.33%)
Jul 25, 2011 6.561 6.561 6.516 6.532 76,059 -0.06(-0.97%)
Jul 22, 2011 6.593 6.596 6.591 6.596 98,641 +0.01(+0.08%)
Jul 21, 2011 6.508 6.601 6.508 6.591 75,630 +0.10(+1.52%)
Jul 20, 2011 6.519 6.519 6.455 6.492 92,471 +0.03(+0.49%)
Jul 19, 2011 6.396 6.463 6.383 6.460 1,207,175 +0.10(+1.63%)
Jul 18, 2011 6.410 6.410 6.322 6.357 432,387 -0.10(-1.52%)
Jul 15, 2011 6.482 6.482 6.426 6.455 150,836 +0.02(+0.37%)
Jul 14, 2011 6.519 6.532 6.431 6.431 519,391 -0.09(-1.43%)
Jul 13, 2011 6.500 6.580 6.500 6.524 177,017 +0.06(+0.90%)
Jul 12, 2011 6.487 6.521 6.463 6.466 508,258 -0.06(-0.90%)
Jul 11, 2011 6.561 6.580 6.508 6.524 359,316 -0.13(-1.88%)
Jul 08, 2011 6.652 6.668 6.628 6.649 104,570 -0.06(-0.87%)
Jul 07, 2011 6.702 6.708 6.660 6.708 202,832 +0.08(+1.16%)
Jul 06, 2011 6.620 6.636 6.596 6.630 253,997 -0.02(-0.28%)
Jul 05, 2011 6.681 6.681 6.638 6.649 195,320 -0.07(-1.03%)
Jul 01, 2011 6.678 6.721 6.627 6.718 2,076,995 +0.03(+0.52%)
Jun 30, 2011 6.649 6.692 6.644 6.684 81,214 +0.08(+1.21%)
Jun 29, 2011 6.553 6.612 6.543 6.604 149,268 +0.10(+1.51%)
Jun 28, 2011 6.497 6.513 6.471 6.505 106,920 +0.03(+0.45%)
Jun 27, 2011 6.452 6.484 6.423 6.476 222,594 +0.03(+0.50%)
Jun 24, 2011 6.511 6.511 6.431 6.444 211,758 -0.09(-1.30%)
Jun 23, 2011 6.484 6.529 6.428 6.529 611,385 -0.04(-0.63%)
Jun 22, 2011 6.585 6.620 6.569 6.571 210,657 -0.03(-0.50%)
Jun 21, 2011 6.575 6.612 6.535 6.604 699,431 +0.07(+1.14%)
Jun 20, 2011 6.532 6.535 6.516 6.529 299,101 +0.01(+0.09%)
Jun 17, 2011 6.532 6.548 6.503 6.524 162,951 +0.03(+0.53%)
Jun 16, 2011 6.476 6.513 6.436 6.489 275,166 -0.01(-0.08%)
Jun 15, 2011 6.572 6.572 6.474 6.495 1,332,316 -0.14(-2.08%)
Jun 14, 2011 6.609 6.654 6.605 6.633 327,004 +0.11(+1.64%)
Jun 13, 2011 6.537 6.559 6.503 6.526 158,619 +0.02(+0.23%)
Jun 10, 2011 6.591 6.604 6.482 6.511 834,803 -0.12(-1.88%)
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.