GX MSCI Superdividend EM ETF (NY: SDEM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.91	30.91	30.91	0	+0.23(+0.74%)
Dec 28, 2017	30.71	30.72	30.67	30.68	557	+0.27(+0.89%)
Dec 27, 2017	30.43	30.46	30.41	30.41	4,958	+0.15(+0.50%)
Dec 26, 2017	30.19	30.28	30.19	30.26	1,618	+0.04(+0.13%)
Dec 22, 2017	30.08	30.23	30.08	30.23	1,707	+0.23(+0.75%)
Dec 21, 2017	29.98	30.06	29.98	30.00	1,740	+0.11(+0.37%)
Dec 20, 2017	29.98	29.99	29.89	29.89	1,939	-0.02(-0.06%)
Dec 19, 2017	30.04	30.04	29.87	29.91	660	+0.12(+0.41%)
Dec 18, 2017	29.69	29.90	29.68	29.78	2,015	+0.52(+1.77%)
Dec 15, 2017	29.19	29.30	29.12	29.27	5,705	+0.36(+1.24%)
Dec 14, 2017	28.91	29.06	28.91	28.91	3,999	-0.13(-0.46%)
Dec 13, 2017	28.97	29.04	28.95	29.04	1,333	+0.25(+0.85%)
Dec 12, 2017	28.70	28.80	28.63	28.80	9,848	+0.04(+0.12%)
Dec 11, 2017	28.82	28.87	28.76	28.76	9,811	+0.00(+0.01%)
Dec 08, 2017	28.73	28.80	28.68	28.76	4,034	+0.12(+0.43%)
Dec 07, 2017	28.59	28.72	28.52	28.64	3,476	-0.28(-0.98%)
Dec 06, 2017	28.95	28.97	28.82	28.92	3,772	-0.05(-0.16%)
Dec 05, 2017	29.02	29.21	28.97	28.97	6,183	-0.06(-0.21%)
Dec 04, 2017	29.14	29.19	28.98	29.03	2,893	-0.01(-0.02%)
Dec 01, 2017	29.05	29.08	28.89	29.03	4,952	+0.02(+0.08%)
Nov 30, 2017	29.10	29.14	28.95	29.01	6,269	-0.13(-0.44%)
Nov 29, 2017	29.33	29.33	29.12	29.14	3,941	-0.25(-0.83%)
Nov 28, 2017	29.33	29.52	29.33	29.38	2,590	+0.11(+0.38%)
Nov 27, 2017	29.35	29.40	29.27	29.27	4,768	-0.17(-0.57%)
Nov 24, 2017	29.38	29.46	29.38	29.44	808	+0.17(+0.58%)
Nov 22, 2017	29.23	29.34	29.20	29.27	20,833	+0.17(+0.58%)
Nov 21, 2017	29.17	29.29	29.10	29.10	87,025	+0.06(+0.19%)
Nov 20, 2017	28.90	29.05	28.90	29.05	1,695	-0.07(-0.26%)
Nov 17, 2017	28.92	29.15	28.92	29.12	1,444	+0.09(+0.32%)
Nov 16, 2017	28.88	29.03	28.88	29.03	3,132	+0.50(+1.74%)
Nov 15, 2017	28.65	28.65	28.48	28.53	1,506	-0.22(-0.75%)
Nov 14, 2017	29.08	29.08	28.71	28.75	12,539	-0.42(-1.44%)
Nov 13, 2017	29.06	29.17	29.01	29.17	5,517	-0.11(-0.38%)
Nov 10, 2017	29.25	29.29	29.21	29.28	3,005	-0.20(-0.68%)
Nov 09, 2017	29.52	29.58	29.48	29.48	6,484	-0.17(-0.57%)
Nov 08, 2017	29.57	29.70	29.57	29.65	3,334	+0.23(+0.77%)
Nov 07, 2017	29.61	29.61	29.38	29.42	2,434	-0.47(-1.57%)
Nov 06, 2017	29.70	29.89	29.61	29.89	2,547	+0.32(+1.08%)
Nov 03, 2017	29.79	29.79	29.44	29.57	6,467	-0.34(-1.13%)
Nov 02, 2017	29.85	29.91	29.82	29.91	4,378	+0.08(+0.26%)
Nov 01, 2017	29.96	30.03	29.83	29.83	9,306	-0.05(-0.17%)
Oct 31, 2017	29.83	29.92	29.79	29.88	7,843	-0.06(-0.19%)
Oct 30, 2017	29.97	30.06	29.93	29.93	4,912	-0.18(-0.59%)
Oct 27, 2017	29.88	30.14	29.88	30.11	6,644	+0.18(+0.59%)
Oct 26, 2017	30.03	30.14	29.93	29.93	1,391	-0.09(-0.31%)
Oct 25, 2017	30.08	30.09	30.01	30.03	1,118	-0.25(-0.83%)
Oct 24, 2017	30.23	30.36	30.20	30.28	2,504	-0.01(-0.03%)
Oct 23, 2017	30.39	30.39	30.29	30.29	2,025	-0.16(-0.54%)
Oct 20, 2017	30.55	30.55	30.42	30.45	1,874	+0.05(+0.15%)
Oct 19, 2017	30.38	30.49	30.38	30.41	4,483	-0.24(-0.77%)
Oct 18, 2017	30.59	30.64	30.51	30.64	1,025	+0.12(+0.40%)
Oct 17, 2017	30.66	30.66	30.34	30.52	5,525	-0.24(-0.79%)
Oct 16, 2017	30.98	30.98	30.76	30.76	2,769	-0.15(-0.48%)
Oct 13, 2017	30.94	30.94	30.89	30.91	1,629	+0.34(+1.13%)
Oct 12, 2017	30.55	30.59	30.53	30.57	2,438	+0.04(+0.11%)
Oct 11, 2017	30.53	30.53	30.48	30.53	2,251	+0.23(+0.75%)
Oct 10, 2017	30.33	30.38	30.28	30.31	3,393	+0.19(+0.62%)
Oct 09, 2017	30.10	30.23	30.08	30.12	3,609	-0.15(-0.49%)
Oct 06, 2017	30.33	30.33	30.18	30.27	4,718	-0.09(-0.31%)
Oct 05, 2017	30.57	30.57	30.36	30.36	3,785	-0.04(-0.12%)
Oct 04, 2017	30.38	30.43	30.38	30.40	1,336	+0.06(+0.18%)
Oct 03, 2017	30.18	30.38	30.18	30.34	1,376	+0.29(+0.96%)

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.