Skip to main content

GX Superdividend REIT ETF (NQ: SRET )

19.86 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 23.17 23.31 22.81 22.81 8,415 -0.10(-0.42%)
May 27, 2016 23.10 22.91 22.91 22.91 4,131 +0.12(+0.53%)
May 26, 2016 22.89 23.05 22.77 22.79 5,659 -0.06(-0.26%)
May 25, 2016 23.10 23.10 22.68 22.85 4,443 -0.05(-0.20%)
May 24, 2016 22.77 22.91 22.75 22.89 4,847 +0.20(+0.88%)
May 23, 2016 22.88 22.88 22.40 22.69 6,096 -0.02(-0.11%)
May 20, 2016 22.70 22.78 22.47 22.72 6,747 +0.35(+1.57%)
May 19, 2016 22.45 22.45 22.27 22.37 1,906 -0.30(-1.34%)
May 18, 2016 22.80 23.12 22.45 22.67 4,916 -0.43(-1.84%)
May 17, 2016 23.31 23.31 22.86 23.09 6,559 -0.20(-0.85%)
May 16, 2016 23.17 23.37 23.15 23.29 14,744 +0.11(+0.48%)
May 13, 2016 23.56 23.56 23.00 23.18 5,771 -0.06(-0.28%)
May 12, 2016 23.26 23.29 23.00 23.25 6,746 +0.00(+0.01%)
May 11, 2016 23.34 23.34 23.13 23.24 1,129 +0.01(+0.06%)
May 10, 2016 23.72 23.72 22.83 23.23 12,389 +0.08(+0.35%)
May 09, 2016 23.01 23.15 22.75 23.15 5,822 +0.46(+2.04%)
May 06, 2016 22.56 22.72 22.56 22.69 2,657 +0.13(+0.57%)
May 05, 2016 22.59 22.61 22.38 22.56 4,022 +0.08(+0.36%)
May 04, 2016 22.32 22.48 22.28 22.48 2,747 +0.38(+1.74%)
May 03, 2016 22.22 22.30 22.00 22.09 2,943 -0.38(-1.67%)
May 02, 2016 22.35 22.48 22.29 22.47 2,352 +0.27(+1.21%)
Apr 29, 2016 22.38 22.41 22.20 22.20 1,893 -0.21(-0.92%)
Apr 28, 2016 22.30 22.45 22.26 22.41 4,896 +0.19(+0.86%)
Apr 27, 2016 22.22 22.22 22.20 22.22 6,674 +0.02(+0.07%)
Apr 26, 2016 22.22 22.22 22.20 22.20 4,534 +0.07(+0.32%)
Apr 25, 2016 22.22 22.22 22.13 22.13 1,473 +0.17(+0.78%)
Apr 22, 2016 21.80 22.06 21.80 21.96 4,074 -0.26(-1.16%)
Apr 21, 2016 22.69 22.69 21.76 22.22 7,738 -0.32(-1.40%)
Apr 20, 2016 22.79 22.79 22.41 22.53 10,069 -0.16(-0.71%)
Apr 19, 2016 22.63 22.69 22.53 22.69 7,171 +0.40(+1.78%)
Apr 18, 2016 22.41 22.41 22.19 22.30 4,600 -0.05(-0.21%)
Apr 15, 2016 22.25 22.34 22.19 22.34 6,149 +0.17(+0.79%)
Apr 14, 2016 22.18 22.18 22.14 22.17 822 +0.11(+0.50%)
Apr 13, 2016 22.25 22.25 21.91 22.06 1,973 +0.00(+0.00%)
Apr 12, 2016 22.06 22.06 21.96 22.06 2,200 +0.18(+0.84%)
Apr 11, 2016 22.01 22.01 21.84 21.87 2,310 +0.10(+0.47%)
Apr 08, 2016 21.74 21.88 21.65 21.77 5,444 +0.21(+0.96%)
Apr 07, 2016 21.63 21.77 21.57 21.57 1,432 -0.02(-0.07%)
Apr 06, 2016 21.70 21.70 21.58 21.58 1,225 -0.11(-0.50%)
Apr 05, 2016 21.69 21.69 21.69 21.69 129 +0.13(+0.58%)
Apr 04, 2016 21.90 21.92 21.57 21.57 1,599 -0.32(-1.45%)
Apr 01, 2016 21.96 21.96 21.69 21.88 6,562 +0.09(+0.43%)
Mar 31, 2016 21.74 21.94 21.63 21.79 1,400 +0.22(+1.03%)
Mar 30, 2016 21.59 21.85 21.57 21.57 3,315 +0.29(+1.36%)
Mar 29, 2016 21.33 21.33 21.18 21.28 1,386 -0.03(-0.15%)
Mar 28, 2016 21.53 21.94 20.99 21.31 4,187 +0.22(+1.05%)
Mar 24, 2016 21.11 21.09 21.09 21.09 1,713 +0.00(+0.00%)
Mar 23, 2016 21.37 21.37 21.09 21.09 5,369 -0.28(-1.33%)
Mar 22, 2016 21.44 21.45 21.28 21.37 3,071 +0.02(+0.07%)
Mar 21, 2016 21.58 21.58 21.31 21.36 4,088 +0.01(+0.03%)
Mar 18, 2016 21.34 21.45 21.29 21.35 2,584 +0.03(+0.16%)
Mar 17, 2016 21.06 21.34 21.06 21.32 3,027 +0.34(+1.62%)
Mar 16, 2016 20.98 20.98 20.98 20.98 553 +0.40(+1.95%)
Mar 15, 2016 20.58 20.58 20.58 20.58 810 -0.17(-0.80%)
Mar 14, 2016 20.93 20.93 20.66 20.74 2,095 -0.13(-0.61%)
Mar 11, 2016 20.25 20.87 20.25 20.87 5,550 +0.33(+1.61%)
Mar 10, 2016 20.51 20.54 20.44 20.54 6,530 +0.03(+0.15%)
Mar 09, 2016 20.46 20.51 20.46 20.51 170 +0.04(+0.17%)
Mar 08, 2016 20.51 20.52 20.47 20.47 1,506 -0.14(-0.70%)
Mar 07, 2016 20.49 20.62 20.49 20.62 433 +0.11(+0.55%)
Mar 04, 2016 20.41 20.50 20.41 20.50 593 +0.12(+0.61%)
Mar 03, 2016 20.21 20.38 20.21 20.38 1,192 +0.24(+1.18%)
Mar 02, 2016 20.08 20.14 19.94 20.14 2,243 +0.31(+1.58%)
Mar 01, 2016 19.89 19.89 19.83 19.83 1,706 +0.09(+0.47%)
Feb 29, 2016 19.78 19.80 19.74 19.74 706 -0.13(-0.63%)
Feb 26, 2016 19.80 19.86 19.80 19.86 459 +0.50(+2.59%)
Feb 24, 2016 19.14 19.36 19.36 19.36 165 +0.00(+0.00%)
Feb 23, 2016 19.39 19.39 19.36 19.36 652 -0.08(-0.40%)
Feb 22, 2016 19.28 19.44 19.28 19.44 888 +0.39(+2.05%)
Feb 19, 2016 19.09 19.16 19.05 19.05 521 +0.10(+0.52%)
Feb 17, 2016 18.77 18.95 18.95 18.95 106 +0.42(+2.26%)
Feb 16, 2016 18.47 18.53 18.38 18.53 1,897 +0.36(+2.00%)
Feb 12, 2016 18.16 18.17 18.17 18.17 575 +0.29(+1.64%)
Feb 11, 2016 17.88 18.00 17.88 17.88 1,575 -0.56(-3.05%)
Feb 10, 2016 18.45 18.45 18.44 18.44 844 +0.23(+1.29%)
Feb 09, 2016 18.52 18.52 18.20 18.20 547 -0.41(-2.18%)
Feb 08, 2016 18.61 18.61 18.61 18.61 879 -0.56(-2.94%)
Feb 05, 2016 19.17 19.17 19.17 19.17 194 -0.13(-0.65%)
Feb 04, 2016 19.30 19.30 19.30 19.30 290 +0.11(+0.57%)
Feb 03, 2016 19.19 19.19 19.17 19.19 1,732 +0.28(+1.49%)
Feb 02, 2016 18.61 18.91 18.61 18.91 972 -0.16(-0.82%)
Feb 01, 2016 18.72 19.11 18.70 19.06 1,574 +0.71(+3.86%)
Jan 27, 2016 18.42 18.35 18.35 18.35 58 +0.00(+0.00%)
Jan 26, 2016 18.27 18.35 18.27 18.35 5,422 +0.34(+1.91%)
Jan 25, 2016 18.34 18.34 18.01 18.01 2,863 -0.20(-1.12%)
Jan 22, 2016 18.21 18.21 18.21 18.21 1,349 +0.53(+2.98%)
Jan 21, 2016 17.92 17.92 17.67 17.69 1,471 -0.09(-0.49%)
Jan 20, 2016 17.97 17.97 17.10 17.78 2,464 -0.18(-1.03%)
Jan 19, 2016 18.09 18.09 17.96 17.96 881 -0.01(-0.03%)
Jan 15, 2016 18.45 17.97 17.97 17.97 709 -0.68(-3.66%)
Jan 14, 2016 18.46 18.65 18.37 18.65 4,850 +0.19(+1.02%)
Jan 13, 2016 18.99 18.99 18.46 18.46 1,095 -0.44(-2.31%)
Jan 12, 2016 19.02 19.02 18.80 18.90 3,186 -0.15(-0.77%)
Jan 11, 2016 19.16 19.16 19.04 19.04 733 +0.02(+0.11%)
Jan 08, 2016 19.22 19.36 19.02 19.02 3,356 -0.28(-1.45%)
Jan 07, 2016 19.50 19.50 19.30 19.30 864 -0.42(-2.12%)
Jan 06, 2016 19.98 19.98 19.61 19.72 7,773 -0.03(-0.18%)
Jan 05, 2016 19.67 19.80 19.67 19.75 768 +0.39(+2.02%)
Jan 04, 2016 19.46 20.15 19.36 19.36 1,593 -0.23(-1.19%)
Dec 31, 2015 19.61 19.59 19.59 19.59 2,193 -0.19(-0.94%)
Dec 30, 2015 19.78 19.78 19.78 19.78 1,384 -0.09(-0.47%)
Dec 29, 2015 19.90 20.00 19.83 19.87 9,402 +0.29(+1.50%)
Dec 28, 2015 19.64 19.64 19.58 19.58 640 -0.12(-0.63%)
Dec 23, 2015 19.74 19.70 19.70 19.70 1,109 +0.22(+1.11%)
Dec 21, 2015 19.58 19.49 19.49 19.49 33 +0.05(+0.24%)
Dec 18, 2015 19.44 19.44 19.44 19.44 763 -0.06(-0.31%)
Dec 17, 2015 19.35 19.50 19.35 19.50 387 +0.40(+2.10%)
Dec 16, 2015 19.10 19.10 19.10 19.10 199 +0.16(+0.84%)
Dec 15, 2015 18.80 18.97 18.80 18.94 420 +0.19(+1.00%)
Dec 14, 2015 18.84 18.84 18.58 18.76 426 -0.32(-1.67%)
Dec 11, 2015 19.09 19.09 18.89 19.07 4,624 -0.17(-0.88%)
Dec 10, 2015 19.29 19.29 19.24 19.24 388 +0.06(+0.33%)
Dec 09, 2015 19.17 19.23 19.17 19.18 3,884 -0.05(-0.24%)
Dec 08, 2015 19.38 19.40 19.23 19.23 864 -0.17(-0.87%)
Dec 07, 2015 19.38 19.40 19.38 19.40 504 -0.09(-0.47%)
Dec 03, 2015 19.47 19.49 19.49 19.49 32 -0.30(-1.50%)
Dec 02, 2015 20.01 20.01 19.78 19.78 1,629 -0.27(-1.34%)
Dec 01, 2015 20.02 20.05 20.02 20.05 821 +0.05(+0.26%)
Nov 30, 2015 19.91 20.00 19.91 20.00 736 +0.17(+0.84%)
Nov 27, 2015 19.84 19.84 19.84 19.84 333 +0.12(+0.63%)
Nov 25, 2015 19.71 19.71 19.71 19.71 131 -0.04(-0.20%)
Nov 24, 2015 19.75 19.75 19.75 19.75 1,318 +0.00(+0.02%)
Nov 23, 2015 19.75 19.75 19.75 19.75 111 +0.00(+0.01%)
Nov 20, 2015 19.91 19.91 19.73 19.74 4,713 -0.02(-0.08%)
Nov 19, 2015 19.74 19.82 19.73 19.76 401 +0.12(+0.62%)
Nov 18, 2015 19.50 19.64 19.50 19.64 599 +0.12(+0.64%)
Nov 17, 2015 19.53 19.53 19.51 19.51 330 +0.29(+1.48%)
Nov 16, 2015 19.23 19.23 19.23 19.23 151 -0.09(-0.47%)
Nov 13, 2015 19.36 19.36 19.26 19.32 720 -0.14(-0.70%)
Nov 12, 2015 19.46 19.46 19.46 19.46 288 -0.09(-0.47%)
Nov 11, 2015 19.55 19.55 19.55 19.55 444 +0.02(+0.09%)
Nov 10, 2015 19.51 19.53 19.47 19.53 1,260 +0.20(+1.01%)
Nov 09, 2015 19.55 19.55 19.33 19.33 3,561 -0.36(-1.85%)
Nov 06, 2015 19.76 19.76 19.66 19.70 1,087 -0.26(-1.29%)
Nov 05, 2015 19.96 19.96 19.96 19.96 359 +0.01(+0.07%)
Nov 04, 2015 20.23 20.23 19.94 19.94 2,119 -0.31(-1.54%)
Nov 03, 2015 20.20 20.26 20.19 20.26 362 +0.01(+0.05%)
Nov 02, 2015 20.00 20.25 19.90 20.25 940 +0.37(+1.86%)
Oct 30, 2015 20.00 20.00 19.88 19.88 1,277 -0.27(-1.35%)
Oct 29, 2015 20.22 20.22 20.07 20.15 2,411 -0.17(-0.82%)
Oct 28, 2015 20.06 20.34 20.06 20.31 4,383 +0.18(+0.90%)
Oct 27, 2015 20.39 20.39 20.13 20.13 588 -0.38(-1.84%)
Oct 26, 2015 20.51 20.51 20.51 20.51 509 +0.02(+0.07%)
Oct 23, 2015 20.49 20.49 20.49 20.49 212 -0.03(-0.15%)
Oct 22, 2015 20.68 20.68 20.52 20.52 1,898 -0.05(-0.22%)
Oct 21, 2015 20.65 20.65 20.55 20.57 1,478 -0.00(-0.01%)
Oct 20, 2015 20.49 20.58 20.45 20.57 1,470 +0.20(+0.97%)
Oct 19, 2015 20.39 20.39 20.36 20.37 579 -0.03(-0.15%)
Oct 16, 2015 20.28 20.40 20.28 20.40 1,787 +0.11(+0.52%)
Oct 15, 2015 20.21 20.30 20.06 20.30 698 +0.12(+0.60%)
Oct 14, 2015 20.22 20.25 20.16 20.18 602 +0.00(+0.00%)
Oct 13, 2015 20.28 20.28 20.16 20.18 1,846 -0.18(-0.89%)
Oct 12, 2015 20.33 20.36 20.33 20.36 3,030 +0.11(+0.52%)
Oct 09, 2015 20.25 20.25 20.25 20.25 3,103 -0.08(-0.37%)
Oct 08, 2015 20.22 20.33 20.22 20.33 232 +0.20(+1.01%)
Oct 07, 2015 20.00 20.16 20.00 20.13 850 +0.14(+0.70%)
Oct 06, 2015 20.03 20.04 19.99 19.99 1,108 -0.01(-0.05%)
Oct 05, 2015 19.94 20.00 19.87 20.00 6,217 +0.51(+2.63%)
Oct 02, 2015 19.34 19.48 19.34 19.48 491 +0.12(+0.62%)
Oct 01, 2015 19.36 19.36 19.36 19.36 107 -0.06(-0.28%)
Sep 30, 2015 19.24 19.24 19.22 19.42 1,809 +0.15(+0.78%)
Sep 29, 2015 19.27 19.27 19.22 19.27 2,003 -0.07(-0.39%)
Sep 28, 2015 19.58 19.58 19.22 19.34 4,523 -0.31(-1.57%)
Sep 25, 2015 19.87 19.87 19.65 19.65 6,098 -0.08(-0.42%)
Sep 24, 2015 19.72 19.75 19.69 19.73 7,998 +0.02(+0.09%)
Sep 23, 2015 19.71 19.72 19.71 19.72 1,308 -0.03(-0.15%)
Sep 22, 2015 19.82 19.85 19.75 19.75 594 -0.16(-0.83%)
Sep 21, 2015 19.90 19.91 19.90 19.91 339 +0.12(+0.60%)
Sep 18, 2015 19.76 19.79 19.76 19.79 243 -0.18(-0.90%)
Sep 17, 2015 19.54 19.97 19.46 19.97 1,643 +0.43(+2.19%)
Sep 16, 2015 19.57 19.57 19.54 19.54 1,598 +0.17(+0.88%)
Sep 15, 2015 19.37 19.37 19.37 19.37 264 +0.03(+0.15%)
Sep 14, 2015 19.43 19.43 19.34 19.34 646 -0.01(-0.08%)
Sep 11, 2015 19.09 19.36 19.09 19.36 642 +0.23(+1.19%)
Sep 10, 2015 19.13 19.13 19.13 19.13 141 +0.03(+0.13%)
Sep 09, 2015 19.37 19.45 19.10 19.10 2,261 -0.28(-1.46%)
Sep 08, 2015 19.39 19.39 19.39 19.39 284 +0.22(+1.16%)
Sep 04, 2015 19.30 19.16 19.16 19.16 2,272 -0.30(-1.54%)
Sep 03, 2015 19.46 19.46 19.46 19.46 178 +0.14(+0.74%)
Sep 02, 2015 19.45 19.45 19.30 19.32 2,639 +0.10(+0.50%)
Sep 01, 2015 19.48 19.48 19.21 19.22 1,955 -0.32(-1.66%)
Aug 31, 2015 19.62 19.67 19.55 19.55 4,637 -0.12(-0.60%)
Aug 28, 2015 19.76 19.76 19.67 19.67 675 -0.03(-0.17%)
Aug 27, 2015 19.62 19.70 19.62 19.70 2,835 +0.38(+1.98%)
Aug 26, 2015 19.22 19.32 19.22 19.32 315 +0.01(+0.04%)
Aug 25, 2015 19.95 19.95 19.31 19.31 2,199 -0.64(-3.20%)
Aug 24, 2015 19.71 19.95 19.31 19.95 3,039 -0.22(-1.10%)
Aug 21, 2015 20.28 20.47 20.17 20.17 3,163 -0.31(-1.52%)
Aug 20, 2015 20.51 20.56 20.48 20.48 1,283 -0.15(-0.72%)
Aug 19, 2015 20.55 20.66 20.53 20.63 2,689 -0.03(-0.14%)
Aug 18, 2015 20.65 20.66 20.63 20.66 724 +0.03(+0.14%)
Aug 17, 2015 20.50 20.63 20.47 20.63 3,985 +0.09(+0.43%)
Aug 14, 2015 20.57 20.63 20.54 20.54 574 -0.07(-0.36%)
Aug 13, 2015 20.56 20.62 20.48 20.62 1,673 +0.19(+0.93%)
Aug 11, 2015 20.43 20.43 20.43 20.43 68 -0.01(-0.06%)
Aug 10, 2015 20.41 20.51 20.41 20.44 2,552 +0.10(+0.47%)
Aug 07, 2015 20.39 20.39 20.34 20.34 780 +0.01(+0.04%)
Aug 06, 2015 20.63 20.63 20.33 20.33 5,633 -0.29(-1.41%)
Aug 05, 2015 20.84 20.84 20.57 20.63 1,487 -0.14(-0.68%)
Aug 04, 2015 20.77 20.77 20.77 20.77 349 +0.04(+0.19%)
Aug 03, 2015 20.77 20.79 20.73 20.73 1,519 -0.02(-0.08%)
Jul 31, 2015 20.85 20.85 20.75 20.75 1,621 +0.01(+0.07%)
Jul 30, 2015 20.73 20.73 20.73 20.73 120 -0.03(-0.14%)
Jul 29, 2015 20.52 20.76 20.52 20.76 2,094 +0.15(+0.71%)
Jul 28, 2015 20.54 20.63 20.49 20.61 4,927 +0.16(+0.77%)
Jul 27, 2015 20.49 20.51 20.45 20.45 1,000 +0.03(+0.13%)
Jul 24, 2015 20.64 20.64 20.43 20.43 893 -0.20(-0.97%)
Jul 23, 2015 20.89 20.89 20.63 20.63 9,389 -0.27(-1.27%)
Jul 22, 2015 20.92 20.93 20.88 20.89 610 -0.15(-0.70%)
Jul 21, 2015 21.04 21.04 21.00 21.04 7,984 +0.03(+0.14%)
Jul 20, 2015 21.07 21.07 20.98 21.01 564 +0.01(+0.07%)
Jul 17, 2015 21.02 21.02 21.00 21.00 373 -0.12(-0.56%)
Jul 16, 2015 21.13 21.13 21.04 21.11 659 +0.21(+0.99%)
Jul 15, 2015 20.91 20.95 20.83 20.91 12,102 -0.09(-0.42%)
Jul 14, 2015 21.00 21.02 20.95 21.00 3,314 +0.15(+0.71%)
Jul 13, 2015 21.00 21.01 20.82 20.85 3,302 -0.01(-0.07%)
Jul 10, 2015 20.79 20.95 20.79 20.86 1,178 +0.00(+0.00%)
Jul 09, 2015 20.89 20.89 20.86 20.86 2,828 -0.06(-0.26%)
Jul 08, 2015 20.92 20.92 20.92 20.92 125 -0.06(-0.28%)
Jul 07, 2015 20.82 20.98 20.78 20.98 982 +0.42(+2.06%)
Jul 06, 2015 20.64 20.67 20.54 20.55 4,723 -0.10(-0.50%)
Jul 02, 2015 20.75 20.66 20.66 20.66 678 +0.01(+0.07%)
Jul 01, 2015 20.49 20.64 20.48 20.64 709 +0.14(+0.67%)
Jun 30, 2015 20.56 20.56 20.56 20.50 590 -0.07(-0.36%)
Jun 29, 2015 20.77 20.83 20.58 20.58 1,939 -0.25(-1.21%)
Jun 26, 2015 21.00 21.00 20.83 20.83 5,457 -0.21(-1.01%)
Jun 25, 2015 21.05 21.05 21.04 21.04 324 -0.25(-1.18%)
Jun 24, 2015 21.21 21.31 21.21 21.29 1,563 -0.06(-0.26%)
Jun 23, 2015 21.37 21.37 21.35 21.35 645 -0.05(-0.22%)
Jun 22, 2015 21.40 21.40 21.40 21.40 762 -0.01(-0.07%)
Jun 19, 2015 21.42 21.43 21.41 21.41 697 +0.03(+0.14%)
Jun 18, 2015 21.38 21.38 21.38 21.38 289 +0.37(+1.74%)
Jun 17, 2015 21.02 21.02 21.02 21.02 196 -0.04(-0.21%)
Jun 16, 2015 21.02 21.06 21.02 21.06 1,805 -0.01(-0.07%)
Jun 15, 2015 21.13 21.13 21.06 21.07 4,590 -0.07(-0.35%)
Jun 12, 2015 21.15 21.15 21.15 21.15 88 +0.13(+0.63%)
Jun 11, 2015 21.07 21.09 21.02 21.02 2,075 +0.07(+0.35%)
Jun 10, 2015 20.94 20.98 20.94 20.94 1,653 +0.08(+0.39%)
Jun 09, 2015 20.91 20.92 20.86 20.86 881 -0.08(-0.39%)
Jun 08, 2015 20.94 20.94 20.94 20.94 181 -0.12(-0.56%)
Jun 05, 2015 21.06 21.06 21.06 21.06 247 -0.19(-0.89%)
Jun 04, 2015 21.25 21.26 21.25 21.25 2,391 -0.10(-0.48%)
Jun 03, 2015 21.41 21.42 21.33 21.35 1,561 -0.19(-0.88%)
Jun 02, 2015 21.56 21.56 21.54 21.54 1,277 -0.12(-0.54%)
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.