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

GX Social Media ETF (NQ: SOCL )

43.35 +0.23 (+0.53%)
Official Closing Price Updated: 4:15 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 31, 2012 12.55 12.62 12.30 12.57 59,535 -0.01(-0.08%)
May 30, 2012 12.77 12.77 12.54 12.58 39,589 -0.29(-2.26%)
May 29, 2012 12.97 12.99 12.79 12.87 34,408 -0.07(-0.52%)
May 25, 2012 13.15 13.15 12.85 12.94 83,468 -0.13(-0.97%)
May 24, 2012 13.31 13.31 12.99 13.07 37,133 -0.08(-0.59%)
May 23, 2012 12.89 13.16 12.81 13.15 60,725 +0.15(+1.12%)
May 22, 2012 13.15 13.34 12.94 13.00 93,775 -0.10(-0.77%)
May 21, 2012 12.82 13.23 12.46 13.10 155,007 +0.23(+1.77%)
May 18, 2012 13.96 13.97 12.85 12.87 423,785 -0.93(-6.75%)
May 17, 2012 14.22 14.23 13.75 13.81 287,557 -0.25(-1.80%)
May 16, 2012 13.98 14.22 13.90 14.06 211,891 +0.19(+1.40%)
May 15, 2012 14.00 14.10 13.77 13.87 172,822 +0.17(+1.28%)
May 14, 2012 13.62 13.79 13.49 13.69 58,966 -0.02(-0.14%)
May 11, 2012 13.81 13.92 13.60 13.71 51,012 -0.23(-1.67%)
May 10, 2012 14.12 14.12 13.93 13.94 48,147 +0.05(+0.35%)
May 09, 2012 13.91 14.07 13.69 13.89 52,990 -0.23(-1.65%)
May 08, 2012 14.22 14.22 13.74 14.13 47,630 -0.10(-0.68%)
May 07, 2012 14.57 14.57 14.21 14.22 123,307 -0.63(-4.27%)
May 04, 2012 14.92 14.94 14.80 14.86 65,502 +0.01(+0.09%)
May 03, 2012 15.05 15.05 14.71 14.85 49,440 -0.14(-0.91%)
May 02, 2012 14.84 14.99 14.83 14.98 17,604 +0.15(+0.98%)
May 01, 2012 14.90 14.94 14.81 14.84 17,208 -0.10(-0.65%)
Apr 30, 2012 15.08 15.09 14.88 14.93 18,771 -0.03(-0.19%)
Apr 27, 2012 14.99 15.00 14.77 14.96 18,432 +0.04(+0.26%)
Apr 26, 2012 14.76 14.92 14.76 14.92 8,365 +0.16(+1.05%)
Apr 25, 2012 14.72 14.77 14.61 14.77 20,456 +0.17(+1.20%)
Apr 24, 2012 14.86 14.86 14.58 14.59 33,932 -0.25(-1.71%)
Apr 23, 2012 15.02 15.02 14.76 14.85 31,901 -0.16(-1.09%)
Apr 20, 2012 15.18 15.18 15.00 15.01 15,948 +0.02(+0.11%)
Apr 19, 2012 15.10 15.21 14.93 14.99 29,405 -0.04(-0.24%)
Apr 18, 2012 15.07 15.13 14.92 15.03 16,982 -0.09(-0.58%)
Apr 17, 2012 15.13 15.22 15.04 15.12 23,957 +0.36(+2.44%)
Apr 16, 2012 15.28 15.28 14.76 14.76 45,185 -0.29(-1.94%)
Apr 13, 2012 15.14 15.14 14.89 15.05 52,258 -0.14(-0.89%)
Apr 12, 2012 14.77 15.24 14.74 15.19 63,870 +0.50(+3.44%)
Apr 11, 2012 14.64 14.77 14.64 14.68 32,583 +0.33(+2.30%)
Apr 10, 2012 14.67 14.69 14.32 14.35 36,519 -0.31(-2.12%)
Apr 09, 2012 14.56 14.72 14.45 14.66 18,922 +0.05(+0.33%)
Apr 05, 2012 14.57 14.68 14.56 14.61 20,477 +0.05(+0.33%)
Apr 04, 2012 14.78 14.78 14.55 14.56 36,900 -0.23(-1.57%)
Apr 03, 2012 15.04 15.04 14.76 14.80 35,650 -0.19(-1.30%)
Apr 02, 2012 14.88 15.05 14.83 14.99 50,880 +0.05(+0.32%)
Mar 30, 2012 14.95 15.04 14.86 14.94 17,423 +0.08(+0.52%)
Mar 29, 2012 14.78 14.87 14.67 14.87 23,000 +0.12(+0.79%)
Mar 28, 2012 14.88 14.90 14.66 14.75 23,857 -0.16(-1.04%)
Mar 27, 2012 14.92 15.02 14.72 14.90 44,969 +0.10(+0.66%)
Mar 26, 2012 14.95 14.95 14.71 14.81 59,730 -0.06(-0.39%)
Mar 23, 2012 14.94 14.94 14.78 14.87 18,612 -0.01(-0.06%)
Mar 22, 2012 14.80 14.92 14.78 14.87 48,443 +0.17(+1.18%)
Mar 21, 2012 14.79 14.84 14.60 14.70 37,114 +0.21(+1.47%)
Mar 20, 2012 14.50 14.50 14.27 14.49 29,493 -0.14(-0.93%)
Mar 19, 2012 14.64 14.67 14.42 14.62 67,634 -0.10(-0.66%)
Mar 16, 2012 14.40 14.72 14.40 14.72 25,567 +0.34(+2.36%)
Mar 15, 2012 14.44 14.44 14.31 14.38 36,603 -0.03(-0.20%)
Mar 14, 2012 14.61 14.61 14.30 14.41 20,214 -0.41(-2.75%)
Mar 13, 2012 14.72 14.82 14.64 14.82 18,959 +0.13(+0.86%)
Mar 12, 2012 14.93 14.93 14.61 14.69 9,388 -0.05(-0.33%)
Mar 09, 2012 14.76 14.77 14.65 14.74 4,239 -0.05(-0.33%)
Mar 08, 2012 14.68 14.81 14.57 14.79 17,615 +0.23(+1.60%)
Mar 07, 2012 14.54 14.60 14.42 14.55 17,302 +0.14(+0.94%)
Mar 06, 2012 14.57 14.57 14.37 14.42 19,697 -0.29(-1.98%)
Mar 05, 2012 15.07 15.07 14.69 14.71 23,943 -0.35(-2.32%)
Mar 02, 2012 14.88 15.17 14.88 15.06 44,734 +0.16(+1.04%)
Mar 01, 2012 14.80 14.90 14.63 14.90 15,172 +0.11(+0.72%)
Feb 29, 2012 15.02 15.02 14.72 14.80 11,553 -0.24(-1.61%)
Feb 28, 2012 14.68 15.13 14.68 15.04 37,982 +0.44(+2.99%)
Feb 27, 2012 14.48 14.60 14.40 14.60 3,777 +0.07(+0.47%)
Feb 24, 2012 14.54 14.56 14.48 14.54 25,310 +0.10(+0.67%)
Feb 23, 2012 14.35 14.44 14.18 14.44 19,732 +0.18(+1.29%)
Feb 22, 2012 14.42 14.42 14.21 14.25 15,773 -0.21(-1.48%)
Feb 21, 2012 14.44 14.61 14.30 14.47 20,436 -0.01(-0.05%)
Feb 17, 2012 14.58 14.58 14.39 14.47 24,558 -0.17(-1.14%)
Feb 16, 2012 14.54 14.70 14.34 14.64 28,157 +0.11(+0.73%)
Feb 15, 2012 14.69 14.73 14.43 14.54 55,461 -0.22(-1.51%)
Feb 14, 2012 14.86 14.86 14.62 14.76 41,939 -0.78(-5.00%)
Feb 13, 2012 14.98 15.54 14.57 15.54 106,777 +1.01(+6.95%)
Feb 10, 2012 14.37 14.64 14.32 14.53 84,980 +0.02(+0.13%)
Feb 09, 2012 14.86 14.86 14.43 14.51 35,927 -0.11(-0.73%)
Feb 08, 2012 14.62 14.68 14.43 14.61 20,783 +0.15(+1.04%)
Feb 07, 2012 14.46 14.52 14.22 14.46 56,277 -0.05(-0.36%)
Feb 06, 2012 14.81 14.81 14.41 14.52 146,197 -0.26(-1.77%)
Feb 03, 2012 15.05 15.05 14.71 14.78 230,209 +0.32(+2.22%)
Feb 02, 2012 14.64 14.64 14.08 14.46 181,636 +0.29(+2.06%)
Feb 01, 2012 14.26 14.26 14.03 14.17 128,979 +0.33(+2.39%)
Jan 31, 2012 14.27 14.27 13.84 13.84 60,026 -0.03(-0.21%)
Jan 30, 2012 14.01 14.04 13.69 13.87 34,344 +0.08(+0.56%)
Jan 27, 2012 13.11 13.87 13.11 13.79 16,679 +0.68(+5.18%)
Jan 26, 2012 13.17 13.17 13.11 13.11 411 -0.09(-0.66%)
Jan 25, 2012 13.12 13.20 13.12 13.20 1,299 +0.04(+0.30%)
Jan 24, 2012 13.13 13.16 13.12 13.16 617 -0.08(-0.59%)
Jan 23, 2012 13.34 13.34 13.23 13.23 308 +0.29(+2.25%)
Jan 20, 2012 12.94 12.94 12.94 12.94 308 -0.00(-0.04%)
Jan 18, 2012 12.96 12.95 12.95 12.95 1,750 +0.05(+0.40%)
Jan 17, 2012 12.86 12.90 12.86 12.90 205 +0.20(+1.54%)
Jan 13, 2012 12.63 12.78 12.63 12.70 1,529 +0.02(+0.15%)
Jan 12, 2012 12.67 12.68 12.67 12.68 514 +0.48(+3.90%)
Jan 09, 2012 12.38 12.20 12.20 12.20 3,810 -0.17(-1.41%)
Jan 06, 2012 12.50 12.62 12.38 12.38 2,173 -0.41(-3.19%)
Jan 05, 2012 12.71 12.79 12.69 12.79 3,094 -0.06(-0.46%)
Jan 04, 2012 12.83 12.85 12.77 12.85 720 +0.13(+1.00%)
Dec 30, 2011 12.85 12.85 12.70 12.72 308 +0.15(+1.16%)
Dec 29, 2011 12.53 12.62 12.50 12.57 1,868 -0.06(-0.46%)
Dec 28, 2011 12.63 12.63 12.63 12.63 3,089 -0.11(-0.84%)
Dec 27, 2011 12.74 12.74 12.74 12.74 1,029 +0.01(+0.08%)
Dec 23, 2011 12.76 12.81 12.73 12.73 1,191 +0.22(+1.79%)
Dec 21, 2011 12.84 12.84 12.46 12.51 1,861 -0.31(-2.42%)
Dec 20, 2011 12.74 12.83 12.63 12.82 1,550 +0.39(+3.12%)
Dec 19, 2011 12.53 12.53 12.43 12.43 2,162 -0.14(-1.12%)
Dec 16, 2011 12.50 12.57 12.50 12.57 617 -0.11(-0.88%)
Dec 15, 2011 12.68 12.68 12.68 12.68 205 +0.16(+1.24%)
Dec 14, 2011 12.68 12.68 12.53 12.53 1,833 -0.47(-3.59%)
Dec 13, 2011 13.20 13.20 12.99 12.99 4,057 -0.01(-0.07%)
Dec 12, 2011 13.08 13.08 12.81 13.00 7,879 -0.23(-1.76%)
Dec 09, 2011 13.34 13.34 13.08 13.23 5,056 +0.17(+1.34%)
Dec 08, 2011 13.16 13.16 13.06 13.06 2,574 -0.33(-2.47%)
Dec 07, 2011 13.37 13.39 13.11 13.39 9,289 +0.06(+0.44%)
Dec 06, 2011 13.25 13.33 13.25 13.33 5,896 -0.15(-1.08%)
Dec 05, 2011 13.68 13.68 13.48 13.48 3,869 +0.04(+0.29%)
Dec 02, 2011 13.46 13.54 13.39 13.44 6,972 +0.34(+2.59%)
Dec 01, 2011 13.08 13.10 12.98 13.10 16,530 +0.14(+1.05%)
Nov 30, 2011 12.76 12.96 12.76 12.96 44,173 +0.40(+3.17%)
Nov 29, 2011 12.39 12.58 12.38 12.56 2,842 +0.12(+0.98%)
Nov 28, 2011 12.62 12.70 12.43 12.44 5,430 +0.11(+0.90%)
Nov 25, 2011 12.56 12.57 12.33 12.33 6,493 -0.19(-1.55%)
Nov 23, 2011 12.82 12.82 12.49 12.53 13,198 -0.55(-4.23%)
Nov 22, 2011 13.30 13.30 12.93 13.08 37,290 -0.17(-1.32%)
Nov 21, 2011 13.69 13.70 13.15 13.25 8,532 -0.73(-5.21%)
Nov 18, 2011 14.20 14.20 13.91 13.98 3,671 +0.07(+0.49%)
Nov 17, 2011 14.26 14.27 13.85 13.91 9,040 -0.26(-1.85%)
Nov 16, 2011 14.35 14.35 14.14 14.18 32,193 -0.28(-1.95%)
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.