Skip to main content

GX MSCI Superdividend EM ETF (NY: SDEM )

25.71 -0.10 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 29.36 29.44 29.34 29.34 2,855 -0.06(-0.20%)
May 30, 2018 29.02 29.42 29.02 29.40 2,530 +0.33(+1.13%)
May 29, 2018 29.34 29.38 29.00 29.07 3,882 -0.60(-2.04%)
May 25, 2018 29.68 29.68 29.68 0 +0.04(+0.15%)
May 24, 2018 29.73 29.73 29.54 29.63 978 -0.31(-1.04%)
May 23, 2018 29.67 29.95 29.59 29.95 3,630 -0.02(-0.06%)
May 22, 2018 30.02 30.02 29.92 29.97 542 +0.39(+1.32%)
May 21, 2018 29.54 29.69 29.52 29.57 5,972 +0.14(+0.46%)
May 18, 2018 29.44 29.54 29.42 29.44 6,173 -0.25(-0.84%)
May 17, 2018 29.88 30.02 29.63 29.69 3,697 -0.58(-1.91%)
May 16, 2018 30.19 30.27 30.10 30.27 3,690 +0.50(+1.69%)
May 15, 2018 29.79 29.89 29.77 29.77 3,876 -0.64(-2.09%)
May 14, 2018 30.50 30.60 30.40 30.40 1,855 -0.02(-0.06%)
May 11, 2018 30.50 30.50 30.38 30.42 3,708 -0.06(-0.19%)
May 10, 2018 30.48 30.48 30.44 30.48 7,501 +0.41(+1.38%)
May 09, 2018 30.00 30.09 30.00 30.07 1,723 +0.07(+0.23%)
May 08, 2018 30.04 30.04 29.84 30.00 3,274 -0.29(-0.95%)
May 07, 2018 30.35 30.35 30.23 30.29 4,249 -0.24(-0.79%)
May 04, 2018 30.15 30.54 30.15 30.53 1,687 +0.09(+0.28%)
May 03, 2018 30.56 30.58 30.14 30.44 33,657 -0.11(-0.36%)
May 02, 2018 30.83 30.91 30.55 30.55 10,919 -0.31(-1.01%)
May 01, 2018 30.95 30.95 30.64 30.87 2,917 -0.50(-1.58%)
Apr 30, 2018 31.43 31.43 31.36 31.36 593 -0.14(-0.46%)
Apr 27, 2018 31.39 31.50 31.39 31.50 3,278 +0.29(+0.92%)
Apr 26, 2018 31.12 31.27 31.12 31.22 2,076 +0.23(+0.74%)
Apr 25, 2018 30.81 30.99 30.72 30.99 4,521 -0.06(-0.19%)
Apr 24, 2018 31.24 31.33 30.88 31.04 6,245 -0.10(-0.31%)
Apr 23, 2018 31.41 31.42 31.14 31.14 4,944 -0.31(-1.00%)
Apr 20, 2018 31.74 31.74 31.45 31.45 3,315 -0.36(-1.12%)
Apr 19, 2018 31.98 31.98 31.72 31.81 8,594 -0.19(-0.60%)
Apr 18, 2018 31.84 32.08 31.84 32.00 3,521 +0.42(+1.34%)
Apr 17, 2018 31.54 31.60 31.52 31.58 3,149 +0.08(+0.24%)
Apr 16, 2018 31.25 31.50 31.25 31.50 4,971 +0.17(+0.55%)
Apr 13, 2018 31.49 31.49 31.33 31.33 995 -0.29(-0.93%)
Apr 12, 2018 31.66 31.72 31.54 31.63 1,743 -0.11(-0.35%)
Apr 11, 2018 31.68 31.75 31.60 31.74 11,158 +0.19(+0.62%)
Apr 10, 2018 31.28 31.54 31.28 31.54 2,162 +0.40(+1.29%)
Apr 09, 2018 31.49 31.53 31.14 31.14 4,108 -0.81(-2.53%)
Apr 06, 2018 32.25 32.25 31.81 31.95 3,029 -0.56(-1.71%)
Apr 05, 2018 32.56 32.60 32.43 32.50 19,309 +0.03(+0.10%)
Apr 04, 2018 31.89 32.47 31.89 32.47 4,515 +0.04(+0.11%)
Apr 03, 2018 32.37 32.43 32.26 32.43 1,671 +0.38(+1.19%)
Apr 02, 2018 32.58 32.60 31.98 32.05 4,031 -0.73(-2.22%)
Mar 29, 2018 32.78 32.78 32.78 0 +0.72(+2.24%)
Mar 28, 2018 32.24 32.32 32.06 32.06 2,729 -0.41(-1.27%)
Mar 27, 2018 32.99 32.99 32.43 32.47 5,918 -0.45(-1.37%)
Mar 26, 2018 32.64 32.92 32.49 32.92 2,445 +0.75(+2.32%)
Mar 23, 2018 32.62 32.62 32.17 32.17 5,042 -0.30(-0.91%)
Mar 22, 2018 32.78 32.87 32.47 32.47 10,464 -0.65(-1.97%)
Mar 21, 2018 33.01 33.12 32.97 33.12 3,727 +0.27(+0.82%)
Mar 20, 2018 32.83 32.85 32.80 32.85 1,683 +0.33(+1.00%)
Mar 19, 2018 32.57 32.66 32.39 32.53 6,677 -0.29(-0.87%)
Mar 16, 2018 32.81 32.85 32.81 32.81 767 +0.13(+0.41%)
Mar 15, 2018 32.80 32.80 32.68 32.68 1,284 -0.13(-0.41%)
Mar 14, 2018 32.74 32.81 32.74 32.81 1,120 -0.13(-0.41%)
Mar 13, 2018 33.20 33.25 32.95 32.95 1,126 -0.21(-0.63%)
Mar 12, 2018 33.14 33.22 33.04 33.16 4,604 -0.11(-0.33%)
Mar 09, 2018 32.85 33.29 32.85 33.27 2,537 +0.42(+1.27%)
Mar 08, 2018 32.74 32.85 32.66 32.85 4,832 -0.11(-0.35%)
Mar 07, 2018 32.80 32.97 4,019 -0.11(-0.34%)
Mar 06, 2018 33.12 33.30 33.08 33.08 580 -0.06(-0.18%)
Mar 05, 2018 32.80 33.20 32.80 33.14 4,738 +0.13(+0.40%)
Mar 02, 2018 32.40 33.01 32.40 33.01 4,662 +0.25(+0.76%)
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.