GX MSCI Superdividend EM ETF (NY: SDEM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	23.05	23.05	22.95	23.00	795	-0.59(-2.48%)
Oct 26, 2015	23.58	23.58	23.58	23.58	31	-0.22(-0.91%)
Oct 23, 2015	23.79	23.82	23.77	23.80	2,050	+0.11(+0.45%)
Oct 22, 2015	23.67	23.69	23.58	23.69	1,046	+0.32(+1.37%)
Oct 21, 2015	23.40	23.40	23.23	23.38	696	-0.27(-1.13%)
Oct 20, 2015	23.63	23.65	23.63	23.64	609	-0.53(-2.18%)
Oct 16, 2015	24.22	24.22	24.00	24.17	56	+0.27(+1.14%)
Oct 15, 2015	23.87	23.90	23.85	23.90	1,074	+0.30(+1.25%)
Oct 13, 2015	23.60	23.60	23.60	23.60	31	-0.28(-1.19%)
Oct 12, 2015	23.90	23.94	23.89	23.89	1,915	+0.51(+2.19%)
Oct 08, 2015	23.30	23.37	23.30	23.37	111	+0.61(+2.67%)
Oct 06, 2015	22.76	22.76	22.76	22.76	20	+0.17(+0.74%)
Oct 05, 2015	22.70	22.70	22.60	22.60	532	+1.02(+4.73%)
Oct 02, 2015	21.58	21.58	21.58	21.58	301	-0.05(-0.23%)
Oct 01, 2015	21.83	21.88	21.53	21.63	4,681	-0.08(-0.37%)
Sep 30, 2015	21.77	21.77	21.69	21.71	2,304	+0.48(+2.27%)
Sep 29, 2015	21.12	21.24	21.12	21.22	1,594	+0.18(+0.87%)
Sep 28, 2015	21.09	21.09	21.04	21.04	1,563	-0.58(-2.69%)
Sep 25, 2015	21.81	21.82	21.62	21.62	999	+0.29(+1.35%)
Sep 24, 2015	21.37	21.37	21.21	21.34	1,088	-0.39(-1.78%)
Sep 23, 2015	21.99	21.99	21.72	21.72	1,836	-0.41(-1.83%)
Sep 22, 2015	22.07	22.13	22.07	22.13	987	-0.62(-2.74%)
Sep 21, 2015	22.74	22.75	22.72	22.75	7,356	-0.03(-0.15%)
Sep 18, 2015	22.79	22.79	22.79	22.79	311	-0.43(-1.86%)
Sep 17, 2015	23.12	23.57	23.12	23.22	1,654	-0.10(-0.43%)
Sep 16, 2015	23.32	23.37	23.32	23.32	738	+0.60(+2.63%)
Sep 15, 2015	22.64	22.72	22.64	22.72	501	+0.25(+1.11%)
Sep 14, 2015	22.47	22.47	22.47	22.47	145	-0.15(-0.66%)
Sep 11, 2015	22.64	22.64	22.60	22.62	1,073	+0.23(+1.04%)
Sep 09, 2015	22.85	22.85	22.39	22.39	12	-0.15(-0.66%)
Sep 08, 2015	22.47	22.55	22.47	22.54	940	+0.58(+2.65%)
Sep 04, 2015	22.27	21.96	21.96	21.96	421	-0.89(-3.91%)
Sep 03, 2015	22.74	23.02	22.74	22.85	661	+0.31(+1.37%)
Sep 02, 2015	22.54	22.54	22.54	22.54	339	-0.02(-0.07%)
Sep 01, 2015	22.84	22.85	22.55	22.55	2,646	-1.01(-4.28%)
Aug 31, 2015	23.37	23.56	23.37	23.56	1,866	-0.17(-0.70%)
Aug 28, 2015	23.75	23.75	23.73	23.73	266	+0.10(+0.43%)
Aug 27, 2015	23.68	23.68	23.63	23.63	251	+1.04(+4.59%)
Aug 26, 2015	22.29	22.59	22.29	22.59	3,040	+0.59(+2.70%)
Aug 25, 2015	22.75	22.75	21.98	21.99	1,903	+0.02(+0.08%)
Aug 24, 2015	21.45	22.24	21.22	21.98	7,765	-1.01(-4.39%)
Aug 21, 2015	23.38	23.38	22.99	22.99	3,167	-0.76(-3.20%)
Aug 20, 2015	23.83	23.83	23.75	23.75	228	-0.53(-2.18%)
Aug 19, 2015	24.27	24.27	24.27	24.27	250	-0.10(-0.41%)
Aug 18, 2015	24.37	24.42	24.34	24.37	1,797	-0.45(-1.80%)
Aug 14, 2015	24.84	24.86	24.82	24.82	75	+0.08(+0.34%)
Aug 13, 2015	24.77	24.77	24.70	24.74	1,670	-0.12(-0.47%)
Aug 12, 2015	24.80	24.85	24.80	24.85	927	-0.23(-0.91%)
Aug 11, 2015	25.35	25.35	25.08	25.08	525	-0.40(-1.56%)
Aug 10, 2015	25.46	25.48	25.46	25.48	426	+0.23(+0.91%)
Aug 07, 2015	25.27	25.32	25.25	25.25	1,037	+0.00(+0.00%)
Aug 06, 2015	25.20	25.25	25.20	25.25	523	-0.21(-0.84%)
Aug 05, 2015	25.56	25.56	25.46	25.46	918	-0.08(-0.32%)
Aug 04, 2015	25.66	25.66	25.55	25.55	277	+0.15(+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.