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 )

22.99 +0.32 (+1.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2013 6.137 6.161 6.121 6.121 966,857 -0.03(-0.43%)
Feb 27, 2013 6.095 6.153 6.078 6.148 901,361 +0.08(+1.36%)
Feb 26, 2013 6.060 6.071 6.023 6.065 831,684 -0.05(-0.83%)
Feb 22, 2013 6.095 6.124 6.076 6.116 936,317 +0.07(+1.19%)
Feb 21, 2013 6.087 6.087 6.020 6.044 1,678,615 -0.06(-0.96%)
Feb 20, 2013 6.196 6.196 6.100 6.103 1,762,424 -0.10(-1.62%)
Feb 19, 2013 6.217 6.217 6.188 6.203 958,997 +0.06(+0.99%)
Feb 15, 2013 6.172 6.172 6.136 6.143 1,763,823 -0.01(-0.22%)
Feb 14, 2013 6.167 6.188 6.148 6.156 1,210,170 -0.03(-0.52%)
Feb 13, 2013 6.206 6.206 6.186 6.188 1,942,014 +0.02(+0.30%)
Feb 12, 2013 6.164 6.185 6.133 6.169 1,320,654 +0.03(+0.43%)
Feb 11, 2013 6.148 6.159 6.126 6.143 972,859 +0.00(+0.00%)
Feb 08, 2013 6.143 6.143 6.122 6.142 910,910 +0.04(+0.69%)
Feb 07, 2013 6.145 6.148 6.071 6.100 1,265,448 -0.03(-0.56%)
Feb 06, 2013 6.119 6.137 6.103 6.135 1,039,125 +0.02(+0.30%)
Feb 04, 2013 6.156 6.167 6.116 6.116 2,801,155 -0.07(-1.16%)
Feb 01, 2013 6.193 6.196 6.172 6.188 844,971 +0.01(+0.09%)
Jan 31, 2013 6.169 6.196 6.169 6.182 1,283,691 +0.01(+0.13%)
Jan 30, 2013 6.209 6.209 6.169 6.174 1,847,907 -0.03(-0.43%)
Jan 29, 2013 6.177 6.201 6.174 6.201 786,098 +0.05(+0.82%)
Jan 28, 2013 6.167 6.167 6.124 6.151 1,107,832 -0.01(-0.17%)
Jan 25, 2013 6.161 6.161 6.133 6.161 846,204 +0.03(+0.52%)
Jan 24, 2013 6.137 6.151 6.116 6.129 1,034,913 +0.02(+0.30%)
Jan 23, 2013 6.129 6.139 6.108 6.111 1,652,877 -0.03(-0.43%)
Jan 22, 2013 6.121 6.137 6.108 6.137 1,283,789 +0.04(+0.70%)
Jan 18, 2013 6.095 6.102 6.071 6.095 1,295,604 -0.00(-0.04%)
Jan 17, 2013 6.095 6.113 6.071 6.097 1,253,421 +0.05(+0.79%)
Jan 16, 2013 6.039 6.055 6.023 6.050 1,027,087 +0.01(+0.09%)
Jan 15, 2013 6.044 6.047 6.023 6.044 854,932 -0.01(-0.18%)
Jan 14, 2013 6.073 6.076 6.031 6.055 740,485 +0.00(+0.00%)
Jan 11, 2013 6.073 6.076 6.042 6.055 1,512,281 -0.01(-0.22%)
Jan 10, 2013 6.055 6.076 6.028 6.068 1,392,561 +0.07(+1.15%)
Jan 09, 2013 6.010 6.015 5.989 5.999 1,515,203 +0.02(+0.31%)
Jan 08, 2013 5.999 6.004 5.964 5.980 889,166 -0.01(-0.18%)
Jan 07, 2013 5.975 5.994 5.954 5.991 911,222 +0.01(+0.22%)
Jan 04, 2013 5.946 5.983 5.926 5.978 1,110,863 +0.03(+0.58%)
Jan 03, 2013 5.970 5.978 5.930 5.943 510,807 -0.03(-0.58%)
Jan 02, 2013 5.964 5.978 5.935 5.978 809,346 +0.10(+1.72%)
Dec 31, 2012 5.813 5.877 5.797 5.877 635,341 +0.09(+1.52%)
Dec 28, 2012 5.816 5.829 5.789 5.789 571,749 -0.04(-0.64%)
Dec 27, 2012 5.863 5.869 5.784 5.826 535,771 -0.07(-1.17%)
Dec 26, 2012 5.911 5.914 5.877 5.895 223,333 +0.01(+0.14%)
Dec 24, 2012 5.925 5.925 5.885 5.887 104,835 -0.02(-0.36%)
Dec 21, 2012 5.877 5.917 5.877 5.909 726,070 -0.05(-0.85%)
Dec 20, 2012 5.943 5.964 5.921 5.959 428,352 +0.03(+0.49%)
Dec 19, 2012 5.951 5.951 5.922 5.930 680,830 +0.01(+0.09%)
Dec 18, 2012 5.893 5.927 5.877 5.925 654,347 +0.05(+0.91%)
Dec 17, 2012 5.847 5.871 5.837 5.871 552,543 +0.03(+0.50%)
Dec 14, 2012 5.861 5.861 5.829 5.842 545,642 +0.00(+0.05%)
Dec 13, 2012 5.877 5.877 5.826 5.839 530,603 -0.02(-0.34%)
Dec 12, 2012 5.895 5.898 5.850 5.860 567,777 +0.01(+0.21%)
Dec 11, 2012 5.829 5.857 5.829 5.847 464,491 +0.03(+0.59%)
Dec 10, 2012 5.805 5.815 5.795 5.813 213,416 +0.01(+0.14%)
Dec 07, 2012 5.789 5.805 5.784 5.805 404,475 +0.02(+0.32%)
Dec 06, 2012 5.773 5.786 5.760 5.786 310,301 +0.01(+0.14%)
Dec 05, 2012 5.784 5.802 5.749 5.778 423,749 +0.00(+0.00%)
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.