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 )

25.54 +0.25 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2016 23.52 23.54 23.51 23.54 604 +0.14(+0.58%)
Jun 29, 2016 23.35 23.40 23.35 23.40 422 +0.57(+2.49%)
Jun 28, 2016 22.78 22.83 22.78 22.83 213 +0.80(+3.61%)
Jun 27, 2016 22.05 22.05 22.04 22.04 252 -0.41(-1.81%)
Jun 24, 2016 22.56 22.56 22.44 22.45 390 -1.12(-4.77%)
Jun 23, 2016 23.57 23.60 23.56 23.57 932 +0.31(+1.33%)
Jun 22, 2016 23.26 23.35 23.19 23.26 3,094 +0.05(+0.23%)
Jun 21, 2016 22.96 23.21 22.96 23.21 2,029 +0.14(+0.61%)
Jun 20, 2016 23.06 23.06 23.06 23.06 186 +0.45(+2.00%)
Jun 17, 2016 22.55 22.62 22.50 22.61 2,156 +0.26(+1.15%)
Jun 16, 2016 22.11 22.36 22.00 22.36 1,590 -0.27(-1.17%)
Jun 15, 2016 22.49 22.69 22.47 22.62 2,994 +0.36(+1.60%)
Jun 14, 2016 22.39 22.50 22.23 22.26 1,777 -0.32(-1.43%)
Jun 13, 2016 22.55 22.64 22.55 22.59 421 -0.18(-0.78%)
Jun 10, 2016 22.85 22.89 22.76 22.76 738 -0.60(-2.57%)
Jun 09, 2016 23.31 23.36 23.29 23.36 642 -0.30(-1.25%)
Jun 08, 2016 23.59 23.67 23.52 23.66 2,145 +0.14(+0.60%)
Jun 07, 2016 23.45 23.52 23.45 23.52 210 +0.28(+1.21%)
Jun 06, 2016 23.22 23.24 23.20 23.24 1,597 +0.25(+1.07%)
Jun 03, 2016 22.87 22.99 22.76 22.99 1,942 +0.42(+1.87%)
Jun 02, 2016 22.37 22.59 22.37 22.57 2,682 +0.16(+0.71%)
Jun 01, 2016 22.32 22.41 22.32 22.41 430 -0.11(-0.47%)
May 31, 2016 22.48 22.52 22.48 22.52 2,151 +0.02(+0.08%)
May 27, 2016 22.50 22.50 22.50 22.50 227 -0.03(-0.15%)
May 26, 2016 22.46 22.53 22.46 22.53 1,103 +0.10(+0.46%)
May 25, 2016 22.36 22.43 22.36 22.43 653 +0.19(+0.87%)
May 24, 2016 22.30 22.30 22.23 22.23 3,597 +0.09(+0.40%)
May 23, 2016 22.06 22.15 22.04 22.15 1,449 -0.18(-0.79%)
May 20, 2016 22.32 22.32 22.32 22.32 118 +0.28(+1.28%)
May 19, 2016 22.06 22.09 21.94 22.04 1,325 -0.39(-1.73%)
May 18, 2016 22.50 22.71 22.43 22.43 2,965 -0.25(-1.09%)
May 17, 2016 22.67 22.67 22.67 22.67 65 -0.02(-0.08%)
May 16, 2016 22.74 22.74 22.65 22.69 4,575 +0.23(+1.02%)
May 13, 2016 22.78 22.78 22.43 22.46 1,372 -0.54(-2.35%)
May 12, 2016 23.13 23.13 22.80 23.00 1,406 -0.02(-0.08%)
May 11, 2016 23.15 23.15 23.02 23.02 1,373 +0.23(+1.01%)
May 10, 2016 22.86 22.86 22.79 22.79 631 +0.12(+0.51%)
May 09, 2016 22.71 22.78 22.64 22.67 5,397 -0.46(-1.98%)
May 05, 2016 23.13 23.13 23.13 23.13 30 +0.00(+0.00%)
May 04, 2016 23.20 23.20 23.13 23.13 657 -0.33(-1.43%)
May 03, 2016 23.63 23.63 23.45 23.47 2,249 -0.72(-2.99%)
May 02, 2016 24.08 24.19 24.08 24.19 203 -0.01(-0.04%)
Apr 29, 2016 24.29 24.29 24.15 24.20 4,232 -0.12(-0.50%)
Apr 28, 2016 24.20 24.39 24.20 24.32 1,907 -0.14(-0.57%)
Apr 27, 2016 24.18 24.46 23.87 24.46 1,545 +0.25(+1.04%)
Apr 26, 2016 24.17 24.23 24.12 24.21 2,240 +0.15(+0.64%)
Apr 25, 2016 24.01 24.06 24.01 24.06 3,170 -0.16(-0.65%)
Apr 22, 2016 24.25 24.27 24.22 24.22 2,885 -0.04(-0.15%)
Apr 21, 2016 24.46 24.46 24.25 24.25 1,707 -0.25(-1.01%)
Apr 20, 2016 24.34 24.57 24.32 24.50 2,452 +0.11(+0.44%)
Apr 19, 2016 24.25 24.39 24.24 24.39 1,351 +0.42(+1.75%)
Apr 18, 2016 23.72 23.97 23.72 23.97 608 +0.09(+0.37%)
Apr 15, 2016 23.91 23.92 23.86 23.88 1,972 -0.04(-0.15%)
Apr 14, 2016 23.92 23.92 23.92 23.92 220 -0.03(-0.15%)
Apr 13, 2016 23.99 23.99 23.95 23.95 595 +0.19(+0.81%)
Apr 12, 2016 23.44 23.76 23.32 23.76 1,275 +0.47(+2.03%)
Apr 11, 2016 23.32 23.34 23.27 23.29 1,343 +0.38(+1.68%)
Apr 08, 2016 22.85 22.90 22.85 22.90 257 +0.61(+2.72%)
Apr 07, 2016 22.46 22.46 22.30 22.30 1,559 -0.90(-3.89%)
Apr 04, 2016 23.28 23.28 23.20 23.20 30 +0.14(+0.61%)
Apr 01, 2016 22.95 23.11 22.95 23.06 1,829 -0.25(-1.06%)
Mar 31, 2016 23.29 23.30 23.29 23.30 195 -0.09(-0.37%)
Mar 30, 2016 23.34 23.47 23.34 23.39 2,598 +0.81(+3.59%)
Mar 24, 2016 22.58 22.58 22.58 22.58 79 -0.32(-1.40%)
Mar 23, 2016 22.98 22.98 22.90 22.90 214 -0.24(-1.06%)
Mar 18, 2016 23.13 23.15 23.13 23.15 76 +0.19(+0.84%)
Mar 17, 2016 22.64 22.95 22.60 22.95 1,642 +0.32(+1.43%)
Mar 14, 2016 22.64 22.64 22.63 22.63 33 -0.08(-0.35%)
Mar 11, 2016 22.52 22.71 22.52 22.71 1,334 +0.51(+2.30%)
Mar 10, 2016 22.00 22.20 22.00 22.20 815 -0.11(-0.49%)
Mar 07, 2016 22.34 22.34 22.31 22.31 109 +0.79(+3.65%)
Mar 03, 2016 21.52 21.59 21.41 21.52 50 +0.83(+4.02%)
Mar 01, 2016 20.40 20.77 20.40 20.69 21 +0.63(+3.13%)
Feb 29, 2016 20.05 20.10 20.05 20.06 259 +0.10(+0.52%)
Feb 26, 2016 19.96 19.96 19.96 19.96 221 +0.02(+0.09%)
Feb 25, 2016 19.94 19.94 19.94 19.94 104 +0.23(+1.14%)
Feb 24, 2016 19.72 19.72 19.72 19.72 201 -0.42(-2.07%)
Feb 23, 2016 20.13 20.13 20.13 20.13 84 -0.24(-1.19%)
Feb 22, 2016 20.32 20.38 20.32 20.38 417 +0.63(+3.17%)
Feb 16, 2016 19.75 19.75 19.75 19.75 14 +0.45(+2.36%)
Feb 12, 2016 19.29 19.30 19.30 19.30 345 +0.21(+1.11%)
Feb 11, 2016 19.08 19.08 19.08 19.08 629 -0.44(-2.26%)
Feb 10, 2016 19.52 19.52 19.52 19.52 468 +0.12(+0.63%)
Feb 09, 2016 19.39 19.40 19.39 19.40 150 -0.03(-0.17%)
Feb 08, 2016 19.44 19.44 19.44 19.44 77 -0.35(-1.77%)
Feb 03, 2016 19.79 19.79 19.79 19.79 103 +0.00(+0.00%)
Feb 01, 2016 19.79 19.79 19.79 19.79 43 -0.30(-1.49%)
Jan 29, 2016 20.01 20.08 19.89 20.08 1,324 +0.69(+3.55%)
Jan 28, 2016 19.40 19.40 19.39 19.40 319 +0.20(+1.04%)
Jan 27, 2016 18.95 19.21 18.94 19.20 688 +0.54(+2.87%)
Jan 25, 2016 18.85 18.87 18.66 18.66 50 -0.24(-1.28%)
Jan 22, 2016 18.82 18.96 18.82 18.90 1,885 +0.78(+4.29%)
Jan 20, 2016 18.23 18.23 18.06 18.13 167 -0.45(-2.42%)
Jan 19, 2016 18.75 18.75 18.56 18.57 723 +0.19(+1.03%)
Jan 15, 2016 18.51 18.38 18.38 18.38 868 -0.95(-4.91%)
Jan 14, 2016 19.09 19.37 19.02 19.33 1,085 +0.33(+1.73%)
Jan 13, 2016 19.52 19.52 19.01 19.01 701 -0.35(-1.82%)
Jan 12, 2016 19.58 19.58 19.36 19.36 326 +0.11(+0.57%)
Jan 11, 2016 19.32 19.35 19.25 19.25 3,232 -0.19(-0.98%)
Jan 08, 2016 19.63 19.63 19.37 19.44 2,254 -0.07(-0.35%)
Jan 07, 2016 19.70 19.75 19.47 19.51 2,720 -0.81(-3.99%)
Jan 06, 2016 20.44 20.44 20.32 20.32 1,600 -0.39(-1.88%)
Jan 05, 2016 20.68 20.71 20.68 20.71 1,305 +0.11(+0.55%)
Jan 04, 2016 20.59 20.65 20.52 20.59 3,186 -0.60(-2.85%)
Dec 30, 2015 21.16 21.20 21.20 21.20 579 -0.27(-1.25%)
Dec 29, 2015 21.54 21.54 21.44 21.47 1,808 +0.05(+0.23%)
Dec 28, 2015 21.47 21.47 21.42 21.42 790 -0.19(-0.87%)
Dec 24, 2015 21.59 21.61 21.61 21.61 175 +0.24(+1.12%)
Dec 23, 2015 21.37 21.37 21.37 21.37 630 +0.24(+1.13%)
Dec 17, 2015 21.42 21.42 21.13 21.13 24 +0.09(+0.41%)
Dec 16, 2015 21.01 21.04 20.99 21.04 1,786 +0.09(+0.41%)
Dec 15, 2015 21.06 21.06 20.96 20.96 721 +0.53(+2.60%)
Dec 14, 2015 20.43 20.43 20.43 20.43 516 -0.86(-4.02%)
Dec 10, 2015 21.28 21.28 21.28 21.28 100 -0.02(-0.08%)
Dec 08, 2015 21.32 21.32 21.21 21.30 74 -0.31(-1.43%)
Dec 07, 2015 21.61 21.61 21.61 21.61 700 -0.36(-1.64%)
Dec 04, 2015 21.97 21.97 21.97 21.97 938 -0.29(-1.31%)
Dec 03, 2015 22.31 22.31 22.26 22.26 256 +0.10(+0.46%)
Dec 02, 2015 22.24 22.24 22.15 22.15 692 -0.14(-0.61%)
Dec 01, 2015 22.29 22.29 22.29 22.29 1,112 +0.00(+0.02%)
Nov 27, 2015 22.54 22.54 22.29 22.29 72 -0.73(-3.18%)
Nov 25, 2015 22.98 23.02 23.02 23.02 587 -0.17(-0.73%)
Nov 24, 2015 23.14 23.19 23.13 23.19 3,338 +0.00(+0.00%)
Nov 23, 2015 23.19 23.19 23.19 23.19 620 -0.19(-0.80%)
Nov 20, 2015 23.38 23.38 23.38 23.38 752 +0.31(+1.33%)
Nov 19, 2015 23.08 23.08 23.07 23.07 198 +0.07(+0.30%)
Nov 18, 2015 22.64 23.00 22.64 23.00 820 +0.60(+2.66%)
Nov 16, 2015 22.41 22.41 22.41 22.41 39 +0.07(+0.30%)
Nov 13, 2015 22.34 22.34 22.34 22.34 258 -0.26(-1.13%)
Nov 12, 2015 22.80 22.80 22.59 22.59 1,470 -0.49(-2.14%)
Nov 11, 2015 23.24 23.24 23.09 23.09 846 +0.15(+0.67%)
Nov 10, 2015 22.93 22.93 22.93 22.93 294 -0.37(-1.61%)
Nov 09, 2015 23.31 23.31 23.31 23.31 166 -0.17(-0.73%)
Nov 06, 2015 23.49 23.49 23.48 23.48 290 -0.44(-1.85%)
Nov 05, 2015 23.92 23.92 23.92 23.92 376 -0.07(-0.28%)
Nov 03, 2015 23.99 23.99 23.99 23.99 31 +0.31(+1.29%)
Nov 02, 2015 23.49 23.68 23.49 23.68 603 +0.42(+1.81%)
Oct 30, 2015 23.31 23.31 23.21 23.26 786 -0.59(-2.48%)
Oct 26, 2015 23.85 23.85 23.85 23.85 30 -0.22(-0.91%)
Oct 23, 2015 24.06 24.09 24.04 24.07 2,027 +0.11(+0.45%)
Oct 22, 2015 23.93 23.96 23.85 23.96 1,035 +0.32(+1.37%)
Oct 21, 2015 23.67 23.67 23.50 23.64 688 -0.27(-1.13%)
Oct 20, 2015 23.90 23.92 23.90 23.91 602 -0.53(-2.18%)
Oct 16, 2015 24.50 24.50 24.28 24.44 55 +0.28(+1.14%)
Oct 15, 2015 24.14 24.17 24.12 24.17 1,062 +0.30(+1.25%)
Oct 13, 2015 23.87 23.87 23.87 23.87 31 -0.29(-1.19%)
Oct 12, 2015 24.17 24.21 24.16 24.16 1,894 +0.52(+2.19%)
Oct 08, 2015 23.56 23.64 23.56 23.64 110 +0.62(+2.67%)
Oct 06, 2015 23.02 23.02 23.02 23.02 20 +0.17(+0.74%)
Oct 05, 2015 22.96 22.96 22.85 22.85 526 +1.03(+4.73%)
Oct 02, 2015 21.82 21.82 21.82 21.82 298 -0.05(-0.23%)
Oct 01, 2015 22.08 22.13 21.77 21.87 4,628 -0.08(-0.37%)
Sep 30, 2015 22.02 22.02 21.94 21.95 2,279 +0.49(+2.27%)
Sep 29, 2015 21.36 21.48 21.36 21.47 1,577 +0.19(+0.87%)
Sep 28, 2015 21.33 21.33 21.28 21.28 1,545 -0.59(-2.69%)
Sep 25, 2015 22.05 22.07 21.87 21.87 988 +0.29(+1.35%)
Sep 24, 2015 21.62 21.62 21.46 21.58 1,076 -0.39(-1.78%)
Sep 23, 2015 22.24 22.24 21.97 21.97 1,815 -0.41(-1.84%)
Sep 22, 2015 22.32 22.38 22.32 22.38 976 -0.63(-2.74%)
Sep 21, 2015 23.00 23.01 22.98 23.01 7,273 -0.03(-0.15%)
Sep 18, 2015 23.05 23.05 23.05 23.05 307 -0.44(-1.86%)
Sep 17, 2015 23.38 23.84 23.38 23.48 1,635 -0.10(-0.43%)
Sep 16, 2015 23.58 23.63 23.58 23.58 729 +0.61(+2.63%)
Sep 15, 2015 22.89 22.98 22.89 22.98 496 +0.25(+1.11%)
Sep 14, 2015 22.73 22.73 22.73 22.73 143 -0.15(-0.66%)
Sep 11, 2015 22.89 22.89 22.86 22.88 1,061 +0.24(+1.04%)
Sep 09, 2015 23.11 23.11 22.64 22.64 11 -0.15(-0.66%)
Sep 08, 2015 22.73 22.81 22.73 22.79 929 +0.59(+2.65%)
Sep 04, 2015 22.52 22.20 22.20 22.20 416 -0.90(-3.91%)
Sep 03, 2015 23.00 23.28 23.00 23.11 654 +0.31(+1.37%)
Sep 02, 2015 22.79 22.79 22.79 22.79 336 -0.02(-0.07%)
Sep 01, 2015 23.10 23.11 22.81 22.81 2,616 -1.02(-4.29%)
Aug 31, 2015 23.63 23.83 23.63 23.83 1,845 -0.17(-0.70%)
Aug 28, 2015 24.02 24.02 24.00 24.00 263 +0.10(+0.43%)
Aug 27, 2015 23.95 23.95 23.90 23.90 248 +1.05(+4.59%)
Aug 26, 2015 22.55 22.85 22.55 22.85 3,006 +0.60(+2.70%)
Aug 25, 2015 23.01 23.01 22.23 22.24 1,881 +0.02(+0.08%)
Aug 24, 2015 21.69 22.49 21.46 22.23 7,678 -1.02(-4.39%)
Aug 21, 2015 23.65 23.65 23.25 23.25 3,131 -0.77(-3.20%)
Aug 20, 2015 24.10 24.10 24.02 24.02 225 -0.53(-2.18%)
Aug 19, 2015 24.55 24.55 24.55 24.55 247 -0.10(-0.41%)
Aug 18, 2015 24.65 24.70 24.62 24.65 1,777 -0.45(-1.80%)
Aug 14, 2015 25.12 25.14 25.10 25.10 74 +0.09(+0.34%)
Aug 13, 2015 25.05 25.05 24.98 25.02 1,652 -0.12(-0.47%)
Aug 12, 2015 25.09 25.14 25.09 25.14 916 -0.23(-0.91%)
Aug 11, 2015 25.64 25.64 25.37 25.37 519 -0.40(-1.56%)
Aug 10, 2015 25.75 25.77 25.75 25.77 421 +0.23(+0.91%)
Aug 07, 2015 25.55 25.60 25.54 25.54 1,026 +0.00(+0.00%)
Aug 06, 2015 25.49 25.54 25.49 25.54 517 -0.22(-0.84%)
Aug 05, 2015 25.85 25.85 25.75 25.75 907 -0.08(-0.32%)
Aug 04, 2015 25.95 25.95 25.84 25.84 274 +0.16(+0.61%)
Aug 03, 2015 25.85 25.90 25.68 25.68 986 -0.54(-2.05%)
Jul 31, 2015 26.37 26.38 26.22 26.22 393 +0.07(+0.25%)
Jul 30, 2015 26.10 26.15 26.10 26.15 336 -0.25(-0.94%)
Jul 29, 2015 26.32 26.43 26.32 26.40 1,496 +0.47(+1.79%)
Jul 28, 2015 25.85 25.98 25.84 25.93 1,559 +0.18(+0.71%)
Jul 27, 2015 25.87 25.93 25.75 25.75 7,150 -0.47(-1.78%)
Jul 24, 2015 26.50 26.50 26.17 26.22 1,032 -0.53(-1.99%)
Jul 23, 2015 26.77 26.77 26.72 26.75 7,394 -0.17(-0.62%)
Jul 22, 2015 26.97 26.98 26.92 26.92 1,750 -0.33(-1.22%)
Jul 20, 2015 27.25 27.25 27.25 27.25 3 -0.10(-0.37%)
Jul 17, 2015 27.39 27.41 27.34 27.35 388 -0.12(-0.43%)
Jul 16, 2015 27.43 27.47 27.43 27.47 404 +0.33(+1.23%)
Jul 15, 2015 27.10 27.13 27.10 27.13 626 +0.42(+1.56%)
Jul 10, 2015 26.72 26.72 26.72 26.72 49 +0.44(+1.67%)
Jul 09, 2015 26.53 26.53 26.28 26.28 1,970 +0.84(+3.31%)
Jul 08, 2015 25.55 25.64 25.44 25.44 3,505 -0.73(-2.80%)
Jul 07, 2015 26.18 26.18 25.73 26.17 4,859 -0.63(-2.36%)
Jul 06, 2015 26.77 26.80 26.73 26.80 2,090 -1.10(-3.93%)
Jul 02, 2015 27.90 27.90 27.90 27.90 120 +0.17(+0.61%)
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.