Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI Superdividend EM ETF (NY: SDEM )

26.00 +0.13 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 19.78 19.86 19.66 19.86 1,339 +0.68(+3.55%)
Jan 28, 2016 19.18 19.18 19.18 19.18 322 +0.20(+1.04%)
Jan 27, 2016 18.74 19.00 18.72 18.98 696 +0.53(+2.87%)
Jan 25, 2016 18.64 18.66 18.45 18.45 51 -0.24(-1.29%)
Jan 22, 2016 18.60 18.74 18.60 18.69 1,907 +0.77(+4.29%)
Jan 20, 2016 18.02 18.02 17.86 17.92 169 -0.44(-2.42%)
Jan 19, 2016 18.54 18.54 18.35 18.37 731 +0.19(+1.03%)
Jan 15, 2016 18.30 18.18 18.18 18.18 878 -0.94(-4.91%)
Jan 14, 2016 18.88 19.15 18.81 19.12 1,097 +0.32(+1.73%)
Jan 13, 2016 19.30 19.30 18.79 18.79 709 -0.35(-1.82%)
Jan 12, 2016 19.36 19.36 19.14 19.14 330 +0.11(+0.57%)
Jan 11, 2016 19.10 19.13 19.03 19.03 3,269 -0.19(-0.98%)
Jan 08, 2016 19.41 19.41 19.15 19.22 2,279 -0.07(-0.35%)
Jan 07, 2016 19.48 19.53 19.25 19.29 2,751 -0.80(-3.99%)
Jan 06, 2016 20.21 20.21 20.09 20.09 1,618 -0.38(-1.88%)
Jan 05, 2016 20.45 20.47 20.45 20.47 1,319 +0.11(+0.55%)
Jan 04, 2016 20.36 20.41 20.29 20.36 3,222 -0.60(-2.85%)
Dec 30, 2015 20.93 20.96 20.96 20.96 585 -0.26(-1.25%)
Dec 29, 2015 21.30 21.30 21.20 21.23 1,829 +0.05(+0.23%)
Dec 28, 2015 21.23 21.23 21.18 21.18 799 -0.19(-0.87%)
Dec 24, 2015 21.35 21.36 21.36 21.36 177 +0.24(+1.12%)
Dec 23, 2015 21.13 21.13 21.13 21.13 637 +0.24(+1.13%)
Dec 17, 2015 21.18 21.18 20.89 20.89 24 +0.08(+0.41%)
Dec 16, 2015 20.77 20.81 20.75 20.81 1,806 +0.08(+0.41%)
Dec 15, 2015 20.82 20.82 20.72 20.72 729 +0.52(+2.60%)
Dec 14, 2015 20.20 20.20 20.20 20.20 522 -0.85(-4.02%)
Dec 10, 2015 21.04 21.04 21.04 21.04 101 -0.02(-0.08%)
Dec 08, 2015 21.08 21.08 20.97 21.06 75 -0.30(-1.43%)
Dec 07, 2015 21.36 21.36 21.36 21.36 708 -0.36(-1.64%)
Dec 04, 2015 21.72 21.72 21.72 21.72 948 -0.29(-1.31%)
Dec 03, 2015 22.06 22.06 22.01 22.01 258 +0.10(+0.46%)
Dec 02, 2015 21.99 21.99 21.90 21.90 699 -0.14(-0.61%)
Dec 01, 2015 22.04 22.04 22.04 22.04 1,125 +0.00(+0.02%)
Nov 27, 2015 22.29 22.29 22.04 22.04 73 -0.72(-3.18%)
Nov 25, 2015 22.73 22.76 22.76 22.76 594 -0.17(-0.73%)
Nov 24, 2015 22.88 22.93 22.87 22.93 3,376 +0.00(+0.00%)
Nov 23, 2015 22.93 22.93 22.93 22.93 627 -0.19(-0.80%)
Nov 20, 2015 23.11 23.11 23.11 23.11 761 +0.30(+1.33%)
Nov 19, 2015 22.82 22.82 22.81 22.81 200 +0.07(+0.30%)
Nov 18, 2015 22.39 22.74 22.39 22.74 829 +0.59(+2.66%)
Nov 16, 2015 22.15 22.15 22.15 22.15 39 +0.07(+0.30%)
Nov 13, 2015 22.09 22.09 22.09 22.09 260 -0.25(-1.13%)
Nov 12, 2015 22.54 22.54 22.34 22.34 1,486 -0.49(-2.14%)
Nov 11, 2015 22.98 22.98 22.83 22.83 856 +0.15(+0.67%)
Nov 10, 2015 22.68 22.68 22.68 22.68 297 -0.37(-1.61%)
Nov 09, 2015 23.05 23.05 23.05 23.05 168 -0.17(-0.73%)
Nov 06, 2015 23.23 23.23 23.21 23.21 293 -0.44(-1.85%)
Nov 05, 2015 23.65 23.65 23.65 23.65 380 -0.07(-0.28%)
Nov 03, 2015 23.72 23.72 23.72 23.72 31 +0.30(+1.29%)
Nov 02, 2015 23.23 23.42 23.23 23.42 610 +0.42(+1.81%)
Oct 30, 2015 23.05 23.05 22.95 23.00 795 -0.59(-2.48%)
Oct 26, 2015 23.58 23.58 23.58 23.58 31 -0.22(-0.91%)
Oct 23, 2015 23.79 23.82 23.77 23.80 2,050 +0.11(+0.45%)
Oct 22, 2015 23.67 23.69 23.58 23.69 1,046 +0.32(+1.37%)
Oct 21, 2015 23.40 23.40 23.23 23.38 696 -0.27(-1.13%)
Oct 20, 2015 23.63 23.65 23.63 23.64 609 -0.53(-2.18%)
Oct 16, 2015 24.22 24.22 24.00 24.17 56 +0.27(+1.14%)
Oct 15, 2015 23.87 23.90 23.85 23.90 1,074 +0.30(+1.25%)
Oct 13, 2015 23.60 23.60 23.60 23.60 31 -0.28(-1.19%)
Oct 12, 2015 23.90 23.94 23.89 23.89 1,915 +0.51(+2.19%)
Oct 08, 2015 23.30 23.37 23.30 23.37 111 +0.61(+2.67%)
Oct 06, 2015 22.76 22.76 22.76 22.76 20 +0.17(+0.74%)
Oct 05, 2015 22.70 22.70 22.60 22.60 532 +1.02(+4.73%)
Oct 02, 2015 21.58 21.58 21.58 21.58 301 -0.05(-0.23%)
Oct 01, 2015 21.83 21.88 21.53 21.63 4,681 -0.08(-0.37%)
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%)
Jul 01, 2015 27.42 27.42 27.42 27.42 821 -0.46(-1.66%)
Jun 30, 2015 27.83 27.88 27.83 27.88 1,201 +0.20(+0.71%)
Jun 29, 2015 27.71 27.81 27.68 27.68 2,182 -0.53(-1.87%)
Jun 26, 2015 28.21 28.28 28.21 28.21 3,865 -0.14(-0.49%)
Jun 25, 2015 28.39 28.39 28.34 28.35 1,440 -0.22(-0.78%)
Jun 24, 2015 28.69 28.73 28.57 28.57 576 -0.28(-0.97%)
Jun 23, 2015 28.85 28.85 28.85 28.85 133 +0.13(+0.46%)
Jun 22, 2015 28.65 28.77 28.65 28.72 834 +0.41(+1.45%)
Jun 19, 2015 28.41 28.49 28.31 28.31 907 -0.35(-1.21%)
Jun 18, 2015 28.67 28.68 28.54 28.65 4,315 +0.36(+1.28%)
Jun 17, 2015 28.29 28.29 28.29 28.29 67 +0.03(+0.09%)
Jun 16, 2015 28.26 28.26 28.26 28.26 625 +0.01(+0.03%)
Jun 15, 2015 28.19 28.26 28.19 28.26 1,092 -0.11(-0.39%)
Jun 12, 2015 28.37 28.37 28.37 28.37 517 -0.06(-0.22%)
Jun 11, 2015 28.41 28.44 28.24 28.43 1,947 -0.14(-0.49%)
Jun 10, 2015 28.56 28.58 28.55 28.57 1,593 +0.44(+1.58%)
Jun 09, 2015 28.14 28.14 28.13 28.13 549 -0.16(-0.58%)
Jun 08, 2015 28.29 28.29 28.29 28.29 181 -0.02(-0.06%)
Jun 05, 2015 28.24 28.31 28.24 28.31 254 -0.03(-0.12%)
Jun 04, 2015 28.41 28.41 28.34 28.34 1,097 -0.53(-1.83%)
Jun 03, 2015 28.96 28.96 28.87 28.87 1,421 -0.20(-0.68%)
Jun 02, 2015 29.06 29.06 29.06 29.06 92 +0.37(+1.30%)
Jun 01, 2015 28.78 28.78 28.55 28.69 5,958 -0.11(-0.38%)
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.