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 MSCI Superdividend EM ETF (NY: SDEM )

26.12 +0.10 (+0.38%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 6, 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 (%)
Apr 30, 2015 30.57 30.57 30.29 30.35 8,844 -0.05(-0.17%)
Apr 29, 2015 30.32 30.42 30.30 30.40 8,673 -0.20(-0.65%)
Apr 28, 2015 30.47 30.67 30.47 30.60 7,537 +0.33(+1.09%)
Apr 27, 2015 30.34 30.39 30.27 30.27 391 +0.20(+0.66%)
Apr 24, 2015 30.02 30.09 29.98 30.07 9,281 +0.33(+1.11%)
Apr 23, 2015 29.21 29.74 29.21 29.74 2,017 +0.46(+1.57%)
Apr 22, 2015 29.15 29.28 29.15 29.28 2,197 +0.42(+1.44%)
Apr 21, 2015 28.93 28.98 28.87 28.87 1,897 +0.04(+0.14%)
Apr 20, 2015 28.90 28.95 28.82 28.82 2,676 -0.16(-0.54%)
Apr 17, 2015 28.96 28.98 28.77 28.98 2,821 -0.61(-2.07%)
Apr 16, 2015 29.32 29.69 29.32 29.59 4,072 +0.33(+1.14%)
Apr 15, 2015 28.91 29.26 28.87 29.26 4,349 +0.34(+1.19%)
Apr 14, 2015 28.88 28.96 28.75 28.91 4,993 +0.18(+0.63%)
Apr 13, 2015 29.03 29.03 28.72 28.73 2,471 +0.08(+0.29%)
Apr 10, 2015 28.63 28.67 28.62 28.65 2,275 -0.20(-0.69%)
Apr 09, 2015 28.78 28.85 28.59 28.85 4,008 +0.45(+1.57%)
Apr 08, 2015 28.55 28.55 28.38 28.40 9,051 +0.46(+1.66%)
Apr 07, 2015 28.07 28.07 27.94 27.94 3,536 -0.15(-0.53%)
Apr 06, 2015 27.97 28.32 27.97 28.09 3,115 +0.42(+1.53%)
Apr 02, 2015 27.54 27.66 27.66 27.66 1,935 +0.49(+1.79%)
Apr 01, 2015 27.06 27.23 27.01 27.18 2,561 +0.43(+1.61%)
Mar 31, 2015 26.72 26.75 26.62 26.75 1,288 +0.03(+0.12%)
Mar 30, 2015 26.62 26.72 26.55 26.72 11,533 +0.40(+1.51%)
Mar 27, 2015 26.26 26.34 26.25 26.32 3,054 +0.07(+0.25%)
Mar 26, 2015 26.62 26.62 26.25 26.25 9,298 -0.20(-0.75%)
Mar 25, 2015 26.93 26.93 26.42 26.45 21,697 -0.17(-0.62%)
Mar 24, 2015 26.85 26.85 26.62 26.62 12,199 +0.07(+0.25%)
Mar 23, 2015 26.45 26.58 26.40 26.55 16,470 +0.38(+1.45%)
Mar 20, 2015 25.91 26.19 25.91 26.17 10,901 +0.79(+3.13%)
Mar 19, 2015 25.66 25.66 25.28 25.38 8,633 -0.25(-0.97%)
Mar 18, 2015 25.00 25.67 25.00 25.63 8,810 +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.
 
 
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.