GX MSCI Superdividend EM ETF (NY: SDEM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	21.78	21.78	21.70	21.71	2,304	+0.48(+2.27%)
Sep 29, 2015	21.13	21.25	21.13	21.23	1,594	+0.18(+0.87%)
Sep 28, 2015	21.10	21.10	21.05	21.05	1,562	-0.58(-2.69%)
Sep 25, 2015	21.81	21.83	21.63	21.63	999	+0.29(+1.35%)
Sep 24, 2015	21.38	21.38	21.22	21.34	1,088	-0.39(-1.78%)
Sep 23, 2015	21.99	21.99	21.73	21.73	1,835	-0.41(-1.83%)
Sep 22, 2015	22.08	22.13	22.08	22.13	987	-0.62(-2.74%)
Sep 21, 2015	22.74	22.76	22.73	22.76	7,354	-0.03(-0.15%)
Sep 18, 2015	22.79	22.79	22.79	22.79	310	-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	22.73	22.64	22.73	501	+0.25(+1.11%)
Sep 14, 2015	22.48	22.48	22.48	22.48	145	-0.15(-0.66%)
Sep 11, 2015	22.64	22.64	22.61	22.63	1,073	+0.23(+1.04%)
Sep 09, 2015	22.86	22.86	22.39	22.39	12	-0.15(-0.66%)
Sep 08, 2015	22.48	22.56	22.48	22.54	940	+0.58(+2.65%)
Sep 04, 2015	22.28	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	22.86	22.56	22.56	2,646	-1.01(-4.29%)
Aug 31, 2015	23.37	23.57	23.37	23.57	1,865	-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	22.30	22.59	22.30	22.59	3,039	+0.59(+2.70%)
Aug 25, 2015	22.76	22.76	21.98	22.00	1,902	+0.02(+0.08%)
Aug 24, 2015	21.45	22.25	21.22	21.98	7,763	-1.01(-4.39%)
Aug 21, 2015	23.39	23.39	22.99	22.99	3,166	-0.76(-3.20%)
Aug 20, 2015	23.83	23.83	23.75	23.75	228	-0.53(-2.18%)
Aug 19, 2015	24.28	24.28	24.28	24.28	250	-0.10(-0.41%)
Aug 18, 2015	24.38	24.43	24.35	24.38	1,797	-0.45(-1.80%)
Aug 14, 2015	24.84	24.86	24.83	24.83	75	+0.08(+0.34%)
Aug 13, 2015	24.78	24.78	24.71	24.74	1,670	-0.12(-0.47%)
Aug 12, 2015	24.81	24.86	24.81	24.86	926	-0.23(-0.91%)
Aug 11, 2015	25.35	25.35	25.09	25.09	525	-0.40(-1.56%)
Aug 10, 2015	25.47	25.48	25.47	25.48	426	+0.23(+0.91%)
Aug 07, 2015	25.27	25.32	25.26	25.26	1,037	+0.00(+0.00%)
Aug 06, 2015	25.21	25.26	25.21	25.26	523	-0.21(-0.84%)
Aug 05, 2015	25.57	25.57	25.47	25.47	917	-0.08(-0.32%)
Aug 04, 2015	25.67	25.67	25.55	25.55	277	+0.15(+0.61%)
Aug 03, 2015	25.57	25.62	25.40	25.40	997	-0.53(-2.05%)
Jul 31, 2015	26.08	26.09	25.93	25.93	398	+0.07(+0.25%)
Jul 30, 2015	25.81	25.86	25.81	25.86	340	-0.25(-0.94%)
Jul 29, 2015	26.03	26.14	26.03	26.11	1,513	+0.46(+1.79%)
Jul 28, 2015	25.57	25.70	25.55	25.65	1,577	+0.18(+0.71%)
Jul 27, 2015	25.58	25.65	25.47	25.47	7,229	-0.46(-1.78%)
Jul 24, 2015	26.21	26.21	25.89	25.93	1,043	-0.53(-1.99%)
Jul 23, 2015	26.47	26.47	26.42	26.45	7,477	-0.16(-0.62%)
Jul 22, 2015	26.67	26.69	26.62	26.62	1,770	-0.33(-1.22%)
Jul 20, 2015	26.95	26.95	26.95	26.95	3	-0.10(-0.37%)
Jul 17, 2015	27.09	27.11	27.04	27.05	392	-0.12(-0.43%)
Jul 16, 2015	27.13	27.16	27.13	27.16	409	+0.33(+1.23%)
Jul 15, 2015	26.80	26.83	26.80	26.83	633	+0.41(+1.56%)
Jul 10, 2015	26.43	26.43	26.42	26.42	50	+0.43(+1.67%)
Jul 09, 2015	26.24	26.24	25.99	25.99	1,992	+0.83(+3.31%)
Jul 08, 2015	25.27	25.35	25.16	25.16	3,544	-0.72(-2.80%)
Jul 07, 2015	25.90	25.90	25.45	25.88	4,913	-0.63(-2.36%)
Jul 06, 2015	26.47	26.51	26.44	26.51	2,113	-1.08(-3.93%)
Jul 02, 2015	27.59	27.59	27.59	27.59	121	+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.