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 (%)
May 30, 2014 7.849 7.851 7.831 7.843 1,144,782 -0.01(-0.08%)
May 29, 2014 7.846 7.849 7.827 7.849 1,307,382 +0.05(+0.59%)
May 28, 2014 7.812 7.819 7.791 7.803 1,007,164 +0.01(+0.16%)
May 27, 2014 7.794 7.806 7.769 7.791 1,058,642 +0.02(+0.32%)
May 23, 2014 7.742 7.766 7.766 7.766 787,411 +0.03(+0.40%)
May 22, 2014 7.711 7.737 7.699 7.736 770,573 +0.02(+0.24%)
May 21, 2014 7.696 7.720 7.683 7.717 1,106,482 +0.05(+0.64%)
May 20, 2014 7.720 7.720 7.661 7.668 869,237 -0.06(-0.83%)
May 19, 2014 7.723 7.736 7.699 7.733 880,879 -0.00(-0.04%)
May 16, 2014 7.714 7.736 7.692 7.736 751,418 +0.03(+0.44%)
May 15, 2014 7.733 7.733 7.666 7.702 1,215,249 -0.02(-0.28%)
May 14, 2014 7.739 7.754 7.720 7.723 1,141,528 -0.01(-0.08%)
May 13, 2014 7.760 7.760 7.729 7.729 793,206 -0.02(-0.32%)
May 12, 2014 7.751 7.766 7.731 7.754 1,080,048 +0.05(+0.64%)
May 09, 2014 7.717 7.717 7.680 7.705 643,246 -0.03(-0.36%)
May 08, 2014 7.757 7.769 7.714 7.733 949,631 +0.00(+0.00%)
May 07, 2014 7.711 7.733 7.682 7.733 1,288,816 +0.04(+0.56%)
May 06, 2014 7.705 7.719 7.683 7.690 648,176 -0.00(-0.04%)
May 05, 2014 7.662 7.693 7.637 7.693 934,452 +0.01(+0.12%)
May 02, 2014 7.659 7.693 7.637 7.683 779,508 +0.02(+0.28%)
May 01, 2014 7.665 7.668 7.631 7.662 522,987 +0.07(+0.94%)
Apr 30, 2014 7.578 7.590 7.540 7.590 487,020 +0.02(+0.32%)
Apr 29, 2014 7.578 7.590 7.560 7.566 693,327 +0.02(+0.20%)
Apr 28, 2014 7.554 7.571 7.499 7.551 1,021,809 +0.04(+0.48%)
Apr 25, 2014 7.551 7.551 7.499 7.515 857,218 -0.04(-0.56%)
Apr 24, 2014 7.557 7.572 7.536 7.557 851,503 +0.02(+0.20%)
Apr 23, 2014 7.548 7.557 7.522 7.542 2,880,271 -0.01(-0.16%)
Apr 22, 2014 7.560 7.560 7.530 7.554 1,261,782 +0.02(+0.32%)
Apr 21, 2014 7.542 7.557 7.515 7.530 532,698 +0.01(+0.08%)
Apr 17, 2014 7.499 7.524 7.524 7.524 779,505 +0.05(+0.73%)
Apr 16, 2014 7.427 7.478 7.427 7.469 1,248,110 +0.05(+0.74%)
Apr 15, 2014 7.418 7.424 7.336 7.415 1,285,342 +0.00(+0.00%)
Apr 14, 2014 7.421 7.430 7.375 7.415 523,638 +0.02(+0.29%)
Apr 11, 2014 7.421 7.437 7.384 7.393 1,448,830 -0.04(-0.49%)
Apr 10, 2014 7.512 7.515 7.424 7.430 1,043,715 -0.08(-1.13%)
Apr 09, 2014 7.475 7.526 7.457 7.515 1,324,390 +0.09(+1.25%)
Apr 08, 2014 7.381 7.433 7.379 7.422 611,375 +0.04(+0.55%)
Apr 07, 2014 7.390 7.406 7.360 7.381 607,228 +0.01(+0.08%)
Apr 04, 2014 7.424 7.444 7.360 7.375 334,665 -0.02(-0.25%)
Apr 03, 2014 7.436 7.436 7.366 7.393 841,651 -0.04(-0.49%)
Apr 02, 2014 7.409 7.436 7.390 7.430 694,384 +0.02(+0.29%)
Apr 01, 2014 7.418 7.418 7.378 7.409 609,269 +0.09(+1.17%)
Mar 31, 2014 7.287 7.326 7.275 7.323 826,426 +0.05(+0.74%)
Mar 28, 2014 7.236 7.281 7.236 7.269 741,973 +0.04(+0.50%)
Mar 27, 2014 7.209 7.233 7.189 7.233 457,688 +0.04(+0.62%)
Mar 26, 2014 7.227 7.233 7.188 7.189 522,181 -0.01(-0.12%)
Mar 25, 2014 7.189 7.203 7.162 7.197 521,279 +0.06(+0.82%)
Mar 24, 2014 7.147 7.168 7.102 7.139 514,550 +0.00(+0.01%)
Mar 21, 2014 7.140 7.183 7.126 7.138 362,287 +0.00(+0.04%)
Mar 20, 2014 7.096 7.135 7.072 7.135 675,131 +0.01(+0.08%)
Mar 19, 2014 7.221 7.224 7.093 7.129 1,255,519 -0.10(-1.32%)
Mar 18, 2014 7.162 7.230 7.153 7.224 534,329 +0.05(+0.67%)
Mar 17, 2014 7.138 7.197 7.138 7.177 543,534 +0.06(+0.80%)
Mar 14, 2014 7.075 7.132 7.072 7.120 296,805 +0.02(+0.34%)
Mar 13, 2014 7.195 7.195 7.081 7.096 684,592 -0.06(-0.83%)
Mar 12, 2014 7.129 7.156 7.102 7.156 400,926 +0.01(+0.08%)
Mar 11, 2014 7.183 7.209 7.138 7.150 464,983 -0.03(-0.46%)
Mar 10, 2014 7.212 7.212 7.159 7.183 444,357 -0.04(-0.50%)
Mar 07, 2014 7.287 7.287 7.192 7.218 607,934 -0.04(-0.62%)
Mar 06, 2014 7.257 7.281 7.251 7.263 833,792 +0.04(+0.58%)
Mar 05, 2014 7.195 7.227 7.195 7.221 468,458 +0.03(+0.41%)
Mar 04, 2014 7.162 7.195 7.096 7.192 399,860 +0.10(+1.35%)
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.