Skip to main content

GX MSCI Superdividend EM ETF (NY: SDEM )

25.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 21.77 21.77 21.69 21.71 2,304 +0.48(+2.27%)
Sep 29, 2015 21.12 21.24 21.12 21.22 1,594 +0.18(+0.87%)
Sep 28, 2015 21.09 21.09 21.04 21.04 1,563 -0.58(-2.69%)
Sep 25, 2015 21.81 21.82 21.62 21.62 999 +0.29(+1.35%)
Sep 24, 2015 21.37 21.37 21.21 21.34 1,088 -0.39(-1.78%)
Sep 23, 2015 21.99 21.99 21.72 21.72 1,836 -0.41(-1.83%)
Sep 22, 2015 22.07 22.13 22.07 22.13 987 -0.62(-2.74%)
Sep 21, 2015 22.74 22.75 22.72 22.75 7,356 -0.03(-0.15%)
Sep 18, 2015 22.79 22.79 22.79 22.79 311 -0.43(-1.86%)
Sep 17, 2015 23.12 23.57 23.12 23.22 1,654 -0.10(-0.43%)
Sep 16, 2015 23.32 23.37 23.32 23.32 738 +0.60(+2.63%)
Sep 15, 2015 22.64 22.72 22.64 22.72 501 +0.25(+1.11%)
Sep 14, 2015 22.47 22.47 22.47 22.47 145 -0.15(-0.66%)
Sep 11, 2015 22.64 22.64 22.60 22.62 1,073 +0.23(+1.04%)
Sep 09, 2015 22.85 22.85 22.39 22.39 12 -0.15(-0.66%)
Sep 08, 2015 22.47 22.55 22.47 22.54 940 +0.58(+2.65%)
Sep 04, 2015 22.27 21.96 21.96 21.96 421 -0.89(-3.91%)
Sep 03, 2015 22.74 23.02 22.74 22.85 661 +0.31(+1.37%)
Sep 02, 2015 22.54 22.54 22.54 22.54 339 -0.02(-0.07%)
Sep 01, 2015 22.84 22.85 22.55 22.55 2,646 -1.01(-4.28%)
Aug 31, 2015 23.37 23.56 23.37 23.56 1,866 -0.17(-0.70%)
Aug 28, 2015 23.75 23.75 23.73 23.73 266 +0.10(+0.43%)
Aug 27, 2015 23.68 23.68 23.63 23.63 251 +1.04(+4.59%)
Aug 26, 2015 22.29 22.59 22.29 22.59 3,040 +0.59(+2.70%)
Aug 25, 2015 22.75 22.75 21.98 21.99 1,903 +0.02(+0.08%)
Aug 24, 2015 21.45 22.24 21.22 21.98 7,765 -1.01(-4.39%)
Aug 21, 2015 23.38 23.38 22.99 22.99 3,167 -0.76(-3.20%)
Aug 20, 2015 23.83 23.83 23.75 23.75 228 -0.53(-2.18%)
Aug 19, 2015 24.27 24.27 24.27 24.27 250 -0.10(-0.41%)
Aug 18, 2015 24.37 24.42 24.34 24.37 1,797 -0.45(-1.80%)
Aug 14, 2015 24.84 24.86 24.82 24.82 75 +0.08(+0.34%)
Aug 13, 2015 24.77 24.77 24.70 24.74 1,670 -0.12(-0.47%)
Aug 12, 2015 24.80 24.85 24.80 24.85 927 -0.23(-0.91%)
Aug 11, 2015 25.35 25.35 25.08 25.08 525 -0.40(-1.56%)
Aug 10, 2015 25.46 25.48 25.46 25.48 426 +0.23(+0.91%)
Aug 07, 2015 25.27 25.32 25.25 25.25 1,037 +0.00(+0.00%)
Aug 06, 2015 25.20 25.25 25.20 25.25 523 -0.21(-0.84%)
Aug 05, 2015 25.56 25.56 25.46 25.46 918 -0.08(-0.32%)
Aug 04, 2015 25.66 25.66 25.55 25.55 277 +0.15(+0.61%)
Aug 03, 2015 25.56 25.61 25.39 25.39 997 -0.53(-2.05%)
Jul 31, 2015 26.07 26.09 25.92 25.92 398 +0.07(+0.25%)
Jul 30, 2015 25.81 25.86 25.81 25.86 340 -0.25(-0.94%)
Jul 29, 2015 26.03 26.14 26.03 26.10 1,513 +0.46(+1.79%)
Jul 28, 2015 25.56 25.69 25.54 25.64 1,577 +0.18(+0.71%)
Jul 27, 2015 25.58 25.64 25.46 25.46 7,231 -0.46(-1.78%)
Jul 24, 2015 26.20 26.20 25.88 25.92 1,043 -0.53(-1.99%)
Jul 23, 2015 26.47 26.47 26.42 26.45 7,478 -0.16(-0.62%)
Jul 22, 2015 26.66 26.68 26.61 26.61 1,770 -0.33(-1.22%)
Jul 20, 2015 26.94 26.94 26.94 26.94 3 -0.10(-0.37%)
Jul 17, 2015 27.09 27.11 27.03 27.04 392 -0.12(-0.43%)
Jul 16, 2015 27.12 27.16 27.12 27.16 409 +0.33(+1.23%)
Jul 15, 2015 26.79 26.83 26.79 26.83 633 +0.41(+1.56%)
Jul 10, 2015 26.42 26.42 26.42 26.42 50 +0.43(+1.67%)
Jul 09, 2015 26.23 26.23 25.98 25.98 1,992 +0.83(+3.31%)
Jul 08, 2015 25.27 25.35 25.15 25.15 3,545 -0.72(-2.80%)
Jul 07, 2015 25.89 25.89 25.44 25.87 4,914 -0.63(-2.36%)
Jul 06, 2015 26.47 26.50 26.43 26.50 2,113 -1.08(-3.93%)
Jul 02, 2015 27.58 27.58 27.58 27.58 121 +0.17(+0.61%)
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.