GX MSCI Superdividend EM ETF (NY: SDEM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	27.15	27.35	27.15	27.29	1,678	-0.15(-0.54%)
Sep 27, 2018	27.46	27.46	27.43	27.44	394	+0.21(+0.76%)
Sep 26, 2018	27.15	27.27	27.15	27.23	6,601	+0.04(+0.14%)
Sep 25, 2018	27.08	27.19	27.06	27.19	804	+0.16(+0.58%)
Sep 24, 2018	27.12	27.12	27.02	27.04	3,715	-0.16(-0.58%)
Sep 21, 2018	27.14	27.23	27.08	27.19	4,424	+0.18(+0.65%)
Sep 20, 2018	26.94	27.04	26.89	27.02	5,943	+0.08(+0.29%)
Sep 19, 2018	26.76	26.96	26.76	26.94	8,888	+0.33(+1.26%)
Sep 18, 2018	26.41	26.63	26.41	26.60	2,393	+0.26(+0.97%)
Sep 17, 2018	26.29	26.46	26.29	26.35	2,220	-0.08(-0.30%)
Sep 14, 2018	26.61	26.61	26.29	26.43	5,543	-0.10(-0.37%)
Sep 13, 2018	26.55	26.63	26.41	26.53	16,748	+0.26(+0.97%)
Sep 12, 2018	26.07	26.31	26.03	26.27	10,085	+0.14(+0.53%)
Sep 11, 2018	25.96	26.13	25.84	26.13	10,309	+0.10(+0.38%)
Sep 10, 2018	26.15	26.15	26.03	26.03	9,883	-0.10(-0.38%)
Sep 07, 2018	26.27	26.33	26.11	26.13	7,781	-0.16(-0.60%)
Sep 06, 2018	26.27	26.33	26.15	26.29	7,486	-0.02(-0.08%)
Sep 05, 2018	26.41	26.41	26.20	26.31	8,824	-0.17(-0.63%)
Sep 04, 2018	26.56	26.56	26.46	26.48	6,019	-0.52(-1.91%)
Aug 31, 2018		26.99	26.99	26.99	0	+0.28(+1.06%)
Aug 30, 2018	27.19	27.19	26.71	26.71	4,365	-0.75(-2.74%)
Aug 29, 2018	27.27	27.46	27.27	27.46	3,522	+0.16(+0.57%)
Aug 28, 2018	27.56	27.56	27.31	27.31	7,587	-0.11(-0.39%)
Aug 27, 2018	27.35	27.54	27.35	27.42	10,659	+0.35(+1.30%)
Aug 24, 2018	26.94	27.11	26.94	27.06	6,492	+0.36(+1.33%)
Aug 23, 2018	26.99	26.99	26.70	26.71	4,996	-0.42(-1.56%)
Aug 22, 2018	27.09	27.13	26.96	27.13	11,357	+0.14(+0.51%)
Aug 21, 2018	26.96	27.01	26.82	26.99	9,138	+0.21(+0.79%)
Aug 20, 2018	26.80	26.82	26.66	26.78	10,291	-0.02(-0.06%)
Aug 17, 2018	26.47	26.80	26.43	26.80	4,498	+0.21(+0.78%)
Aug 16, 2018	26.62	26.80	26.56	26.59	5,245	+0.05(+0.18%)
Aug 15, 2018	26.51	26.62	26.30	26.54	17,696	-0.47(-1.76%)
Aug 14, 2018	26.82	27.05	26.82	27.02	17,491	+0.55(+2.09%)
Aug 13, 2018	26.60	26.74	26.41	26.47	3,557	-0.49(-1.81%)
Aug 10, 2018	27.05	27.05	26.90	26.96	3,527	-0.85(-3.04%)
Aug 09, 2018	27.80	27.97	27.78	27.80	8,213	-0.16(-0.58%)
Aug 08, 2018	28.11	28.11	27.96	27.96	322	-0.24(-0.86%)
Aug 07, 2018	28.29	28.34	28.17	28.21	6,135	+0.31(+1.12%)
Aug 06, 2018	27.97	28.01	27.89	27.89	2,259	-0.37(-1.31%)
Aug 03, 2018	28.17	28.31	28.17	28.27	869	+0.23(+0.83%)
Aug 02, 2018	28.00	28.03	27.92	28.03	2,175	-0.35(-1.24%)
Aug 01, 2018	28.35	28.54	28.35	28.39	1,368	-0.25(-0.88%)
Jul 31, 2018	28.72	28.72	28.62	28.64	4,214	+0.16(+0.55%)
Jul 30, 2018	28.46	28.56	28.37	28.48	2,645	+0.39(+1.39%)
Jul 27, 2018	28.34	28.34	28.09	28.09	1,489	-0.06(-0.22%)
Jul 26, 2018	28.25	28.33	28.15	28.16	2,840	-0.23(-0.81%)
Jul 25, 2018	28.17	28.39	28.11	28.39	4,818	+0.51(+1.82%)
Jul 24, 2018	27.98	28.04	27.86	27.88	1,216	+0.27(+0.98%)
Jul 23, 2018	27.69	27.71	27.57	27.61	2,685	-0.04(-0.14%)
Jul 20, 2018	27.65	27.66	27.64	27.65	1,490	+0.18(+0.65%)
Jul 19, 2018	27.41	27.47	27.26	27.47	2,120	-0.33(-1.20%)
Jul 18, 2018	27.69	27.80	27.65	27.80	2,440	+0.02(+0.07%)
Jul 17, 2018	27.65	27.78	27.65	27.78	1,292	+0.29(+1.06%)
Jul 16, 2018	27.51	27.57	27.43	27.49	7,259	-0.12(-0.42%)
Jul 13, 2018	27.49	27.71	27.49	27.61	1,181	+0.12(+0.42%)
Jul 12, 2018	27.50	27.62	27.45	27.49	5,638	+0.19(+0.71%)
Jul 11, 2018	27.59	27.59	27.30	27.30	2,388	-0.60(-2.16%)
Jul 10, 2018	27.93	28.00	27.90	27.90	4,973	-0.12(-0.43%)
Jul 09, 2018	27.94	28.02	27.93	28.02	3,502	+0.24(+0.85%)
Jul 06, 2018	27.65	27.78	27.65	27.78	3,398	+0.29(+1.05%)
Jul 05, 2018	27.63	27.63	27.49	27.49	4,132	+0.15(+0.56%)
Jul 03, 2018		27.34	27.34	27.34	0	+0.08(+0.29%)

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.