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, 2012 5.814 5.878 5.798 5.878 635,219 +0.09(+1.52%)
Dec 28, 2012 5.817 5.830 5.790 5.790 571,639 -0.04(-0.64%)
Dec 27, 2012 5.864 5.870 5.785 5.827 535,668 -0.07(-1.17%)
Dec 26, 2012 5.912 5.915 5.878 5.896 223,290 +0.01(+0.14%)
Dec 24, 2012 5.926 5.926 5.886 5.888 104,815 -0.02(-0.36%)
Dec 21, 2012 5.878 5.918 5.878 5.910 725,931 -0.05(-0.85%)
Dec 20, 2012 5.944 5.966 5.922 5.960 428,270 +0.03(+0.49%)
Dec 19, 2012 5.952 5.952 5.923 5.931 680,699 +0.01(+0.09%)
Dec 18, 2012 5.894 5.928 5.878 5.926 654,222 +0.05(+0.91%)
Dec 17, 2012 5.849 5.872 5.838 5.872 552,437 +0.03(+0.50%)
Dec 14, 2012 5.862 5.862 5.830 5.843 545,538 +0.00(+0.05%)
Dec 13, 2012 5.878 5.878 5.827 5.841 530,502 -0.02(-0.34%)
Dec 12, 2012 5.896 5.899 5.851 5.861 567,669 +0.01(+0.21%)
Dec 11, 2012 5.830 5.858 5.830 5.849 464,402 +0.03(+0.59%)
Dec 10, 2012 5.806 5.817 5.796 5.814 213,375 +0.01(+0.14%)
Dec 07, 2012 5.790 5.806 5.785 5.806 404,398 +0.02(+0.32%)
Dec 06, 2012 5.774 5.787 5.761 5.787 310,242 +0.01(+0.14%)
Dec 05, 2012 5.785 5.803 5.750 5.779 423,667 +0.00(+0.00%)
Dec 04, 2012 5.779 5.793 5.763 5.779 244,304 -0.00(-0.05%)
Nov 30, 2012 5.787 5.795 5.771 5.782 302,410 +0.01(+0.09%)
Nov 29, 2012 5.771 5.782 5.747 5.777 291,717 +0.04(+0.70%)
Nov 28, 2012 5.692 5.737 5.660 5.737 272,695 +0.04(+0.75%)
Nov 27, 2012 5.716 5.726 5.692 5.694 256,039 -0.02(-0.30%)
Nov 26, 2012 5.684 5.716 5.678 5.711 303,395 -0.01(-0.17%)
Nov 23, 2012 5.657 5.721 5.657 5.721 158,499 +0.09(+1.56%)
Nov 21, 2012 5.633 5.636 5.609 5.633 429,281 -0.01(-0.14%)
Nov 20, 2012 5.625 5.641 5.593 5.641 197,268 +0.01(+0.24%)
Nov 19, 2012 5.606 5.636 5.599 5.628 350,548 +0.07(+1.24%)
Nov 16, 2012 5.524 5.561 5.476 5.559 435,376 +0.05(+0.87%)
Nov 15, 2012 5.500 5.525 5.476 5.511 393,419 +0.01(+0.14%)
Nov 14, 2012 5.612 5.612 5.498 5.503 481,540 -0.11(-1.90%)
Nov 13, 2012 5.628 5.644 5.598 5.609 357,278 -0.07(-1.26%)
Nov 12, 2012 5.697 5.697 5.669 5.681 328,101 +0.04(+0.66%)
Nov 09, 2012 5.636 5.684 5.609 5.644 321,480 +0.00(+0.00%)
Nov 08, 2012 5.697 5.729 5.644 5.644 267,044 -0.06(-1.07%)
Nov 07, 2012 5.771 5.771 5.664 5.705 580,693 -0.08(-1.32%)
Nov 06, 2012 5.803 5.803 5.775 5.782 219,846 +0.01(+0.22%)
Nov 05, 2012 5.782 5.782 5.740 5.769 269,356 -0.01(-0.14%)
Nov 02, 2012 5.843 5.843 5.761 5.777 421,156 -0.08(-1.41%)
Nov 01, 2012 5.838 5.862 5.808 5.859 650,917 +0.03(+0.46%)
Oct 31, 2012 5.822 5.864 5.813 5.833 725,397 +0.02(+0.41%)
Oct 26, 2012 5.827 5.809 5.809 5.809 366,968 -0.02(-0.37%)
Oct 25, 2012 5.859 5.867 5.798 5.830 308,670 +0.03(+0.55%)
Oct 24, 2012 5.790 5.822 5.785 5.798 243,699 +0.02(+0.32%)
Oct 23, 2012 5.795 5.797 5.734 5.779 603,068 -0.07(-1.23%)
Oct 19, 2012 5.904 5.904 5.841 5.851 511,195 -0.07(-1.12%)
Oct 18, 2012 5.902 5.947 5.894 5.918 682,440 -0.01(-0.22%)
Oct 17, 2012 5.902 5.936 5.888 5.931 658,208 +0.05(+0.86%)
Oct 16, 2012 5.851 5.883 5.846 5.880 632,407 +0.05(+0.91%)
Oct 15, 2012 5.827 5.833 5.771 5.827 413,756 +0.02(+0.41%)
Oct 12, 2012 5.849 5.854 5.798 5.803 448,043 -0.02(-0.41%)
Oct 11, 2012 5.846 5.857 5.827 5.827 591,146 +0.04(+0.69%)
Oct 10, 2012 5.819 5.830 5.771 5.787 459,086 -0.02(-0.32%)
Oct 09, 2012 5.867 5.867 5.801 5.806 314,427 -0.05(-0.91%)
Oct 08, 2012 5.862 5.862 5.838 5.859 374,367 -0.01(-0.18%)
Oct 05, 2012 5.907 5.918 5.859 5.870 603,471 -0.01(-0.23%)
Oct 04, 2012 5.854 5.888 5.841 5.883 749,935 +0.06(+0.96%)
Oct 03, 2012 5.851 5.864 5.811 5.827 762,880 -0.02(-0.36%)
Oct 02, 2012 5.862 5.888 5.838 5.849 404,826 +0.01(+0.23%)
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.