Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Superdividend ETF (NY: SDIV )

22.71 -0.27 (-1.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2011 5.443 5.478 5.427 5.443 88,115 +0.00(+0.05%)
Dec 29, 2011 5.403 5.443 5.403 5.441 99,657 +0.05(+0.89%)
Dec 28, 2011 5.499 5.504 5.385 5.393 123,130 -0.16(-2.83%)
Dec 27, 2011 5.552 5.552 5.520 5.550 100,209 +0.02(+0.38%)
Dec 23, 2011 5.536 5.540 5.512 5.529 52,385 +0.05(+0.93%)
Dec 21, 2011 5.459 5.481 5.417 5.478 259,254 +0.02(+0.41%)
Dec 20, 2011 5.427 5.455 5.415 5.455 46,959 +0.16(+3.04%)
Dec 19, 2011 5.382 5.385 5.289 5.294 68,695 -0.11(-1.97%)
Dec 16, 2011 5.390 5.415 5.347 5.401 77,755 +0.03(+0.59%)
Dec 15, 2011 5.422 5.422 5.355 5.369 34,966 +0.03(+0.55%)
Dec 14, 2011 5.348 5.363 5.314 5.340 39,968 -0.03(-0.59%)
Dec 13, 2011 5.464 5.530 5.371 5.371 28,152 -0.07(-1.22%)
Dec 12, 2011 5.467 5.467 5.411 5.438 45,744 -0.12(-2.11%)
Dec 09, 2011 5.507 5.560 5.502 5.555 58,726 +0.08(+1.46%)
Dec 08, 2011 5.566 5.568 5.454 5.475 84,715 -0.15(-2.74%)
Dec 07, 2011 5.539 5.629 5.534 5.629 54,134 +0.01(+0.18%)
Dec 06, 2011 5.592 5.621 5.579 5.619 37,305 +0.02(+0.35%)
Dec 05, 2011 5.624 5.643 5.587 5.599 76,363 +0.05(+0.82%)
Dec 02, 2011 5.613 5.627 5.554 5.554 66,495 -0.00(-0.01%)
Dec 01, 2011 5.579 5.579 5.526 5.555 80,541 -0.06(-1.04%)
Nov 30, 2011 5.571 5.616 5.564 5.613 64,197 +0.24(+4.56%)
Nov 29, 2011 5.371 5.401 5.363 5.369 35,929 +0.03(+0.65%)
Nov 28, 2011 5.387 5.387 5.308 5.334 115,590 +0.13(+2.56%)
Nov 25, 2011 5.199 5.244 5.198 5.201 34,898 -0.02(-0.31%)
Nov 23, 2011 5.324 5.324 5.204 5.217 73,934 -0.12(-2.34%)
Nov 22, 2011 5.369 5.385 5.308 5.342 92,620 -0.05(-0.84%)
Nov 21, 2011 5.414 5.414 5.358 5.387 60,064 -0.10(-1.75%)
Nov 18, 2011 5.528 5.528 5.483 5.483 42,570 +0.01(+0.15%)
Nov 17, 2011 5.547 5.557 5.451 5.475 136,394 -0.07(-1.28%)
Nov 16, 2011 5.576 5.619 5.546 5.546 47,775 -0.09(-1.64%)
Nov 15, 2011 5.608 5.661 5.579 5.638 62,031 +0.03(+0.49%)
Nov 14, 2011 5.621 5.643 5.584 5.611 66,179 -0.08(-1.38%)
Nov 11, 2011 5.657 5.709 5.657 5.690 52,596 +0.10(+1.82%)
Nov 10, 2011 5.627 5.627 5.547 5.588 51,908 +0.08(+1.37%)
Nov 09, 2011 5.592 5.616 5.512 5.512 47,173 -0.25(-4.30%)
Nov 08, 2011 5.704 5.768 5.683 5.760 83,602 +0.06(+1.01%)
Nov 07, 2011 5.699 5.720 5.642 5.702 26,320 +0.01(+0.21%)
Nov 04, 2011 5.633 5.709 5.633 5.691 37,094 -0.07(-1.15%)
Nov 03, 2011 5.706 5.762 5.624 5.757 106,159 +0.13(+2.30%)
Nov 02, 2011 5.651 5.664 5.568 5.628 119,753 +0.08(+1.46%)
Nov 01, 2011 5.550 5.613 5.515 5.547 526,877 -0.22(-3.87%)
Oct 31, 2011 5.842 5.855 5.770 5.770 71,444 -0.16(-2.78%)
Oct 28, 2011 5.890 5.943 5.890 5.935 79,135 -0.05(-0.76%)
Oct 27, 2011 5.930 6.010 5.853 5.980 359,355 +0.26(+4.60%)
Oct 26, 2011 5.712 5.728 5.599 5.717 69,034 +0.08(+1.46%)
Oct 25, 2011 5.720 5.720 5.629 5.635 65,160 -0.12(-2.03%)
Oct 24, 2011 5.659 5.760 5.621 5.752 322,726 +0.12(+2.17%)
Oct 21, 2011 5.608 5.645 5.571 5.629 161,636 +0.09(+1.58%)
Oct 20, 2011 5.563 5.563 5.451 5.542 58,350 +0.02(+0.34%)
Oct 19, 2011 5.584 5.608 5.504 5.523 67,435 -0.08(-1.42%)
Oct 18, 2011 5.504 5.613 5.451 5.603 70,316 +0.12(+2.18%)
Oct 17, 2011 5.571 5.579 5.464 5.483 46,229 -0.14(-2.46%)
Oct 14, 2011 5.589 5.621 5.563 5.621 56,529 +0.10(+1.83%)
Oct 13, 2011 5.510 5.526 5.446 5.520 47,715 -0.02(-0.43%)
Oct 12, 2011 5.539 5.597 5.534 5.544 43,070 +0.10(+1.76%)
Oct 11, 2011 5.430 5.449 5.406 5.449 16,734 +0.00(+0.00%)
Oct 10, 2011 5.371 5.449 5.371 5.449 119,298 +0.20(+3.85%)
Oct 07, 2011 5.313 5.329 5.243 5.246 26,749 -0.06(-1.20%)
Oct 06, 2011 5.174 5.310 5.161 5.310 45,981 +0.15(+2.83%)
Oct 05, 2011 5.082 5.164 5.052 5.164 25,963 +0.25(+5.19%)
Oct 04, 2011 4.925 4.987 4.824 4.909 242,708 -0.10(-1.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.