Skip to main content

GX MSCI Superdividend EM ETF (NY: SDEM )

26.05 +0.31 (+1.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 29.11 29.11 28.80 28.80 4,701 -0.50(-1.71%)
May 28, 2015 29.41 29.41 29.28 29.30 1,875 -0.52(-1.74%)
May 27, 2015 29.64 29.82 29.64 29.82 922 +0.08(+0.28%)
May 26, 2015 30.07 30.07 29.69 29.74 3,766 -0.61(-2.00%)
May 22, 2015 30.36 30.34 30.34 30.34 1,946 -0.10(-0.32%)
May 21, 2015 30.39 30.44 30.25 30.44 1,456 -0.31(-1.00%)
May 20, 2015 30.71 30.85 30.67 30.75 1,948 -0.15(-0.50%)
May 19, 2015 30.90 30.92 30.81 30.90 5,504 -0.32(-1.03%)
May 18, 2015 31.58 31.58 31.23 31.23 4,240 -0.06(-0.18%)
May 15, 2015 30.96 31.28 30.96 31.28 2,224 +0.40(+1.30%)
May 14, 2015 30.77 30.90 30.77 30.88 982 +0.21(+0.68%)
May 13, 2015 30.67 30.67 30.67 30.67 135 +0.26(+0.86%)
May 12, 2015 30.31 30.53 30.25 30.41 4,729 -0.11(-0.37%)
May 11, 2015 30.74 30.74 30.52 30.52 3,435 -0.13(-0.44%)
May 08, 2015 30.64 30.67 30.48 30.66 6,486 +0.74(+2.48%)
May 07, 2015 30.18 30.18 29.84 29.91 5,301 -0.41(-1.36%)
May 06, 2015 30.71 30.71 30.33 30.33 2,661 -0.26(-0.86%)
May 05, 2015 30.64 30.69 30.59 30.59 7,353 +0.07(+0.22%)
May 04, 2015 30.49 30.62 30.44 30.53 12,553 +0.31(+1.03%)
May 01, 2015 30.05 30.23 30.05 30.21 3,230 +0.04(+0.12%)
Apr 30, 2015 30.39 30.39 30.11 30.18 8,895 -0.05(-0.17%)
Apr 29, 2015 30.15 30.25 30.13 30.23 8,723 -0.20(-0.65%)
Apr 28, 2015 30.30 30.49 30.30 30.43 7,580 +0.33(+1.09%)
Apr 27, 2015 30.16 30.21 30.10 30.10 393 +0.20(+0.66%)
Apr 24, 2015 29.85 29.92 29.81 29.90 9,334 +0.33(+1.11%)
Apr 23, 2015 29.05 29.57 29.05 29.57 2,028 +0.46(+1.57%)
Apr 22, 2015 28.98 29.12 28.98 29.12 2,210 +0.41(+1.44%)
Apr 21, 2015 28.77 28.82 28.70 28.70 1,908 +0.04(+0.14%)
Apr 20, 2015 28.73 28.78 28.66 28.66 2,691 -0.16(-0.54%)
Apr 17, 2015 28.80 28.82 28.60 28.82 2,837 -0.61(-2.07%)
Apr 16, 2015 29.16 29.52 29.16 29.42 4,095 +0.33(+1.14%)
Apr 15, 2015 28.75 29.09 28.70 29.09 4,374 +0.34(+1.19%)
Apr 14, 2015 28.72 28.80 28.59 28.75 5,022 +0.18(+0.63%)
Apr 13, 2015 28.87 28.87 28.55 28.57 2,485 +0.08(+0.29%)
Apr 10, 2015 28.47 28.50 28.45 28.49 2,288 -0.20(-0.69%)
Apr 09, 2015 28.62 28.68 28.42 28.68 4,031 +0.44(+1.57%)
Apr 08, 2015 28.39 28.39 28.22 28.24 9,103 +0.46(+1.66%)
Apr 07, 2015 27.91 27.91 27.78 27.78 3,556 -0.15(-0.53%)
Apr 06, 2015 27.81 28.16 27.81 27.93 3,133 +0.42(+1.53%)
Apr 02, 2015 27.39 27.51 27.51 27.51 1,946 +0.48(+1.79%)
Apr 01, 2015 26.91 27.07 26.86 27.02 2,575 +0.43(+1.61%)
Mar 31, 2015 26.56 26.60 26.47 26.60 1,295 +0.03(+0.12%)
Mar 30, 2015 26.47 26.56 26.40 26.56 11,599 +0.39(+1.51%)
Mar 27, 2015 26.11 26.19 26.10 26.17 3,072 +0.07(+0.25%)
Mar 26, 2015 26.47 26.47 26.10 26.10 9,352 -0.20(-0.75%)
Mar 25, 2015 26.78 26.78 26.27 26.30 21,821 -0.16(-0.62%)
Mar 24, 2015 26.70 26.70 26.47 26.47 12,269 +0.07(+0.25%)
Mar 23, 2015 26.30 26.43 26.25 26.40 16,565 +0.38(+1.45%)
Mar 20, 2015 25.76 26.04 25.76 26.02 10,964 +0.79(+3.13%)
Mar 19, 2015 25.51 25.51 25.13 25.23 8,682 -0.25(-0.97%)
Mar 18, 2015 24.85 25.53 24.85 25.48 8,860 +0.61(+2.45%)
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.