GX MSCI Superdividend EM ETF (NY: SDEM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	28.88	28.88	28.78	28.80	4,191	+0.16(+0.55%)
Jul 30, 2018	28.62	28.72	28.52	28.64	2,631	+0.39(+1.39%)
Jul 27, 2018	28.49	28.49	28.25	28.25	1,481	-0.06(-0.22%)
Jul 26, 2018	28.41	28.48	28.31	28.31	2,824	-0.23(-0.81%)
Jul 25, 2018	28.33	28.54	28.27	28.54	4,792	+0.51(+1.82%)
Jul 24, 2018	28.13	28.19	28.01	28.03	1,209	+0.27(+0.98%)
Jul 23, 2018	27.84	27.86	27.72	27.76	2,671	-0.04(-0.14%)
Jul 20, 2018	27.80	27.82	27.79	27.80	1,481	+0.18(+0.65%)
Jul 19, 2018	27.56	27.62	27.41	27.62	2,108	-0.33(-1.20%)
Jul 18, 2018	27.84	27.96	27.80	27.96	2,426	+0.02(+0.07%)
Jul 17, 2018	27.80	27.94	27.80	27.94	1,285	+0.29(+1.06%)
Jul 16, 2018	27.66	27.72	27.58	27.64	7,219	-0.12(-0.42%)
Jul 13, 2018	27.64	27.86	27.64	27.76	1,175	+0.12(+0.42%)
Jul 12, 2018	27.65	27.78	27.60	27.64	5,607	+0.20(+0.71%)
Jul 11, 2018	27.74	27.74	27.45	27.45	2,375	-0.61(-2.16%)
Jul 10, 2018	28.08	28.15	28.05	28.05	4,946	-0.12(-0.43%)
Jul 09, 2018	28.09	28.17	28.09	28.17	3,483	+0.24(+0.86%)
Jul 06, 2018	27.80	27.94	27.80	27.94	3,379	+0.29(+1.05%)
Jul 05, 2018	27.78	27.78	27.64	27.65	4,109	+0.15(+0.56%)
Jul 03, 2018		27.49	27.49	27.49	0	+0.08(+0.28%)
Jul 02, 2018	27.37	27.41	27.26	27.41	16,420	-0.21(-0.78%)
Jun 29, 2018		27.63		27.63	1,516	+0.47(+1.72%)
Jun 28, 2018	26.91	27.18	26.91	27.16	3,832	+0.19(+0.71%)
Jun 27, 2018	27.35	27.41	26.97	26.97	7,896	-0.70(-2.53%)
Jun 26, 2018	27.76	27.76	27.67	27.67	2,523	-0.02(-0.07%)
Jun 25, 2018	27.72	27.74	27.69	27.69	1,167	-0.37(-1.32%)
Jun 22, 2018	27.94	28.06	27.94	28.06	1,097	+0.33(+1.19%)
Jun 21, 2018	27.82	27.82	27.69	27.72	6,119	-0.19(-0.66%)
Jun 20, 2018	27.92	27.94	27.84	27.91	2,595	+0.15(+0.53%)
Jun 19, 2018	27.51	27.84	27.51	27.76	4,701	-0.27(-0.98%)
Jun 18, 2018	28.13	28.13	27.88	28.04	3,354	-0.39(-1.36%)
Jun 15, 2018		28.49	28.58	28.43	5,120	-0.16(-0.55%)
Jun 14, 2018	28.91	28.91	28.58	28.58	8,509	-0.25(-0.88%)
Jun 13, 2018	29.08	29.08	28.84	28.84	5,508	-0.14(-0.47%)
Jun 12, 2018	29.17	29.17	28.97	28.97	5,940	-0.27(-0.93%)
Jun 11, 2018	29.26	29.36	29.22	29.24	2,503	-0.14(-0.46%)
Jun 08, 2018	29.32	29.38	29.32	29.38	1,282	+0.02(+0.07%)
Jun 07, 2018	29.63	29.63	29.32	29.36	869	-0.41(-1.38%)
Jun 06, 2018		29.77		29.77	6,128	+0.18(+0.59%)
Jun 05, 2018	29.73	29.73	29.56	29.59	629	-0.30(-0.99%)
Jun 04, 2018	29.81	29.94	29.81	29.89	1,945	+0.19(+0.65%)
Jun 01, 2018	29.58	29.80	29.58	29.70	1,858	+0.19(+0.66%)
May 31, 2018	29.52	29.60	29.50	29.50	2,839	-0.06(-0.20%)
May 30, 2018	29.17	29.58	29.17	29.56	2,516	+0.33(+1.13%)
May 29, 2018	29.50	29.54	29.16	29.23	3,861	-0.61(-2.04%)
May 25, 2018		29.84	29.84	29.84	0	+0.04(+0.15%)
May 24, 2018	29.89	29.89	29.70	29.80	973	-0.31(-1.05%)
May 23, 2018	29.83	30.11	29.76	30.11	3,610	-0.02(-0.06%)
May 22, 2018	30.18	30.18	30.09	30.13	539	+0.39(+1.32%)
May 21, 2018	29.70	29.85	29.68	29.74	5,939	+0.14(+0.46%)
May 18, 2018	29.60	29.70	29.58	29.60	6,139	-0.25(-0.84%)
May 17, 2018	30.04	30.18	29.80	29.85	3,677	-0.58(-1.91%)
May 16, 2018	30.35	30.44	30.27	30.44	3,670	+0.50(+1.68%)
May 15, 2018	29.95	30.06	29.93	29.93	3,855	-0.64(-2.09%)
May 14, 2018	30.67	30.77	30.57	30.57	1,845	-0.02(-0.06%)
May 11, 2018	30.67	30.67	30.55	30.59	3,688	-0.06(-0.19%)
May 10, 2018	30.65	30.65	30.61	30.65	7,460	+0.42(+1.38%)
May 09, 2018	30.16	30.26	30.16	30.23	1,714	+0.07(+0.23%)
May 08, 2018	30.20	30.20	30.01	30.16	3,256	-0.29(-0.95%)
May 07, 2018	30.51	30.51	30.40	30.45	4,226	-0.24(-0.79%)
May 04, 2018	30.32	30.71	30.32	30.70	1,678	+0.09(+0.28%)
May 03, 2018	30.73	30.75	30.30	30.61	33,473	-0.11(-0.36%)
May 02, 2018	31.00	31.08	30.72	30.72	10,860	-0.31(-1.01%)

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.