Indicators

GX MSCI Superdividend EM ETF (NY: SDEM )

26.00 +0.13 (+0.51%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	28.18	28.20	28.03	28.03	2,423	-0.10(-0.35%)
Jun 27, 2019	28.09	28.30	28.05	28.13	11,725	+0.13(+0.48%)
Jun 26, 2019	27.99	27.99	27.99	27.99	159	+0.32(+1.14%)
Jun 25, 2019	27.85	27.91	27.64	27.68	1,395	-0.26(-0.92%)
Jun 24, 2019	27.89	28.01	27.89	27.93	1,993	-0.03(-0.12%)
Jun 21, 2019	27.93	27.98	27.93	27.97	727	-0.11(-0.39%)
Jun 20, 2019	28.20	28.20	27.93	28.07	5,168	+0.29(+1.05%)
Jun 19, 2019	27.52	27.79	27.52	27.78	2,485	+0.24(+0.88%)
Jun 18, 2019	27.17	27.55	27.17	27.54	8,777	+0.50(+1.85%)
Jun 17, 2019	27.15	27.19	27.04	27.04	3,940	-0.21(-0.75%)
Jun 14, 2019	27.31	27.33	27.24	27.24	969	-0.21(-0.77%)
Jun 13, 2019	27.37	27.51	27.37	27.46	3,018	+0.10(+0.38%)
Jun 12, 2019	27.50	27.52	27.34	27.35	3,280	-0.38(-1.36%)
Jun 11, 2019	27.72	27.75	27.64	27.73	1,115	+0.32(+1.16%)
Jun 10, 2019	27.48	27.50	27.39	27.41	3,363	+0.13(+0.48%)
Jun 07, 2019	27.34	27.39	27.28	27.28	4,460	+0.12(+0.46%)
Jun 06, 2019	27.06	27.20	27.06	27.16	2,702	+0.09(+0.32%)
Jun 05, 2019	27.10	27.13	27.00	27.07	795	-0.20(-0.73%)
Jun 04, 2019	27.19	27.27	27.11	27.27	2,674	-0.10(-0.37%)

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.