FinancialContent is the trusted provider of stock market information to the media industry.
G-X Super Dividend EM ETF (NY: SDEM)
12.76 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2019 12.76 12.76 12.73 12.76 5,182 +0.05(+0.39%)
Oct 16, 2019 12.64 12.71 12.64 12.71 1,950 +0.05(+0.42%)
Oct 15, 2019 12.58 12.66 12.58 12.66 6,734 +0.06(+0.47%)
Oct 14, 2019 12.63 12.65 12.60 12.60 1,647 -0.09(-0.73%)
Oct 11, 2019 12.61 12.75 12.50 12.69 4,800 +0.19(+1.55%)
Oct 10, 2019 12.37 12.53 12.37 12.50 2,942 +0.10(+0.84%)
Oct 09, 2019 12.37 12.44 12.37 12.39 3,528 +0.05(+0.43%)
Oct 08, 2019 12.43 12.43 12.34 12.34 6,058 -0.12(-1.00%)
Oct 07, 2019 12.52 12.52 12.45 12.46 2,726 -0.09(-0.69%)
Oct 04, 2019 12.44 12.57 12.44 12.55 17,300 +0.07(+0.57%)
Oct 03, 2019 12.42 12.50 12.39 12.48 4,826 -0.01(-0.07%)
Oct 02, 2019 12.53 12.53 12.43 12.49 12,060 -0.05(-0.36%)
Oct 01, 2019 12.62 12.62 12.53 12.54 1,234 -0.09(-0.70%)
Sep 30, 2019 12.64 12.68 12.61 12.62 21,188 +0.01(+0.07%)
Sep 27, 2019 12.73 12.73 12.58 12.62 4,100 -0.09(-0.70%)
Sep 26, 2019 12.70 12.72 12.67 12.70 5,142 -0.01(-0.08%)
Sep 25, 2019 12.62 12.72 12.58 12.71 5,311 +0.03(+0.22%)
Sep 24, 2019 12.76 12.77 12.66 12.69 5,649 -0.13(-1.04%)
Sep 23, 2019 12.76 12.85 12.76 12.82 2,077 +0.00(+0.00%)
Sep 20, 2019 12.92 12.92 12.82 12.82 7,400 -0.06(-0.46%)
Sep 19, 2019 12.90 12.96 12.85 12.88 12,995 -0.09(-0.70%)
Sep 18, 2019 12.92 12.99 12.90 12.97 927 -0.01(-0.04%)
Sep 17, 2019 12.90 12.98 12.90 12.98 2,865 -0.07(-0.55%)
Sep 16, 2019 13.01 13.06 12.97 13.05 4,370 +0.06(+0.48%)
Sep 13, 2019 13.03 13.05 12.98 12.98 6,700 +0.05(+0.37%)
Sep 12, 2019 12.92 12.96 12.90 12.94 5,089 +0.08(+0.59%)
Sep 11, 2019 12.82 12.87 12.82 12.86 5,694 +0.12(+0.97%)
Sep 10, 2019 12.72 12.78 12.72 12.74 5,260 +0.02(+0.17%)
Sep 09, 2019 12.74 12.83 12.70 12.71 31,922 -0.01(-0.05%)
Sep 06, 2019 12.68 12.76 12.68 12.72 6,800 +0.07(+0.52%)
Sep 05, 2019 12.69 12.71 12.65 12.65 13,796 +0.03(+0.23%)
Sep 04, 2019 12.51 12.63 12.51 12.63 3,425 +0.24(+1.95%)
Sep 03, 2019 12.39 12.40 12.33 12.38 7,690 -0.01(-0.05%)
Aug 30, 2019 12.40 12.45 12.38 12.39 14,900 +0.07(+0.58%)
Aug 29, 2019 12.37 12.37 12.25 12.32 9,089 +0.11(+0.87%)
Aug 28, 2019 12.16 12.22 12.15 12.21 5,014 +0.04(+0.34%)
Aug 27, 2019 12.22 12.25 12.16 12.17 6,638 +0.02(+0.19%)
Aug 26, 2019 12.15 12.20 12.11 12.15 5,992 -0.02(-0.16%)
Aug 23, 2019 12.33 12.38 12.14 12.17 10,500 -0.21(-1.68%)
Aug 22, 2019 12.44 12.44 12.34 12.38 8,679 -0.11(-0.89%)
Aug 21, 2019 12.48 12.50 12.48 12.49 3,042 +0.13(+1.05%)
Aug 20, 2019 12.35 12.39 12.35 12.36 2,504 +0.08(+0.61%)
Aug 19, 2019 12.34 12.35 12.29 12.29 9,016 +0.03(+0.28%)
Aug 16, 2019 12.17 12.27 12.17 12.25 7,100 +0.09(+0.73%)
Aug 15, 2019 12.13 12.18 12.10 12.16 7,530 +0.02(+0.18%)
Aug 14, 2019 12.27 12.28 12.14 12.14 14,403 -0.37(-2.92%)
Aug 13, 2019 12.34 12.58 12.22 12.51 20,361 +0.03(+0.24%)
Aug 12, 2019 12.48 12.51 12.44 12.47 5,638 -0.14(-1.13%)
Aug 09, 2019 12.67 12.67 12.57 12.62 5,400 -0.14(-1.13%)
Aug 08, 2019 12.73 12.78 12.72 12.76 3,792 +0.12(+0.98%)
Aug 07, 2019 12.53 12.64 12.48 12.64 19,873 -0.01(-0.08%)
Aug 06, 2019 12.72 12.72 12.58 12.65 5,779 +0.10(+0.81%)
Aug 05, 2019 12.67 12.67 12.50 12.55 12,774 -0.45(-3.44%)
Aug 02, 2019 13.00 13.10 12.97 12.99 2,600 -0.11(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.