GX Superdividend ETF (NY: SDIV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	27.28	27.30	26.84	26.88	486,682	-0.62(-2.24%)
May 30, 2013	27.40	27.57	27.40	27.49	304,739	+0.06(+0.22%)
May 29, 2013	27.61	27.64	27.22	27.43	594,594	-0.36(-1.30%)
May 28, 2013	28.17	28.18	27.71	27.80	389,936	-0.13(-0.48%)
May 24, 2013	27.88	27.93	27.77	27.93	301,485	-0.24(-0.86%)
May 23, 2013	28.00	28.18	27.77	28.17	415,219	-0.21(-0.72%)
May 22, 2013	28.76	29.01	28.24	28.37	521,570	-0.39(-1.34%)
May 21, 2013	28.70	28.85	28.57	28.76	465,414	-0.06(-0.21%)
May 20, 2013	28.83	28.87	28.71	28.82	392,497	+0.05(+0.17%)
May 17, 2013	28.76	28.79	28.61	28.77	365,958	+0.11(+0.38%)
May 16, 2013	28.75	28.87	28.64	28.66	366,130	-0.13(-0.46%)
May 15, 2013	28.74	28.81	28.65	28.80	300,502	-0.07(-0.25%)
May 13, 2013	29.01	29.01	28.83	28.87	226,634	-0.10(-0.33%)
May 10, 2013	28.98	28.98	28.80	28.97	418,054	-0.04(-0.12%)
May 09, 2013	29.21	29.30	28.92	29.00	362,368	-0.21(-0.70%)
May 08, 2013	29.04	29.22	29.04	29.21	363,994	+0.28(+0.98%)
May 07, 2013	28.95	28.98	28.83	28.92	394,784	+0.03(+0.11%)
May 06, 2013	28.91	29.03	28.86	28.89	459,328	-0.11(-0.37%)
May 03, 2013	28.98	29.04	28.74	29.00	451,107	+0.27(+0.92%)
May 02, 2013	28.71	28.77	28.60	28.74	524,952	+0.05(+0.17%)
May 01, 2013	28.99	29.10	28.66	28.69	534,696	-0.46(-1.57%)
Apr 30, 2013	29.15	29.18	28.95	29.15	505,273	+0.04(+0.13%)
Apr 29, 2013	29.07	29.23	28.98	29.11	429,572	+0.28(+0.96%)
Apr 26, 2013	28.91	28.93	28.71	28.83	235,723	-0.07(-0.25%)
Apr 25, 2013	28.80	29.03	28.76	28.91	363,405	+0.29(+1.01%)
Apr 24, 2013	28.68	28.68	28.47	28.62	299,200	+0.15(+0.51%)
Apr 23, 2013	28.40	28.47	28.30	28.47	374,436	+0.24(+0.84%)
Apr 22, 2013	28.19	28.28	27.95	28.23	280,244	+0.18(+0.65%)
Apr 19, 2013	28.09	28.12	27.94	28.05	335,094	+0.12(+0.43%)
Apr 18, 2013	27.98	28.06	27.79	27.93	294,494	-0.00(-0.00%)
Apr 17, 2013	28.24	28.33	27.81	27.93	393,245	-0.46(-1.62%)
Apr 16, 2013	28.34	28.40	28.13	28.39	580,946	+0.48(+1.73%)
Apr 15, 2013	28.52	28.52	27.87	27.90	526,759	-0.78(-2.73%)
Apr 12, 2013	28.71	28.76	28.45	28.69	376,244	-0.02(-0.08%)
Apr 11, 2013	28.82	28.85	28.67	28.71	696,105	+0.07(+0.25%)
Apr 10, 2013	28.65	28.69	28.47	28.64	820,699	+0.30(+1.06%)
Apr 09, 2013	28.29	28.40	28.11	28.34	449,718	+0.28(+0.99%)
Apr 08, 2013	27.91	28.06	27.88	28.06	207,972	+0.07(+0.23%)
Apr 05, 2013	27.76	28.00	27.63	28.00	358,588	-0.04(-0.15%)
Apr 04, 2013	27.94	28.04	27.83	28.04	278,382	+0.11(+0.39%)
Apr 03, 2013	28.24	28.24	27.90	27.93	283,268	-0.18(-0.64%)
Apr 02, 2013	28.22	28.24	28.09	28.11	326,891	+0.24(+0.87%)
Apr 01, 2013	28.06	28.23	27.86	27.87	332,167	-0.33(-1.16%)
Mar 28, 2013	28.07	28.21	28.05	28.19	395,143	+0.18(+0.65%)
Mar 27, 2013	27.89	28.04	27.82	28.01	362,021	-0.08(-0.30%)
Mar 26, 2013	28.02	28.12	27.99	28.10	237,801	+0.19(+0.69%)
Mar 25, 2013	28.19	28.19	27.78	27.90	292,357	-0.16(-0.56%)
Mar 22, 2013	27.75	28.06	27.75	28.06	236,881	+0.22(+0.78%)
Mar 21, 2013	27.84	27.96	27.81	27.84	264,846	-0.01(-0.05%)
Mar 20, 2013	28.00	28.00	27.80	27.86	266,158	+0.11(+0.39%)
Mar 19, 2013	28.09	28.09	27.65	27.75	369,732	-0.12(-0.43%)
Mar 18, 2013	27.92	28.01	27.83	27.87	363,827	-0.24(-0.86%)
Mar 15, 2013	28.11	28.13	28.01	28.11	437,769	+0.12(+0.43%)
Mar 14, 2013	27.98	28.01	27.88	27.99	180,840	+0.16(+0.56%)
Mar 13, 2013	27.94	27.94	27.76	27.83	204,990	-0.14(-0.52%)
Mar 12, 2013	28.00	28.06	27.91	27.98	202,587	+0.04(+0.13%)
Mar 11, 2013	27.99	27.99	27.82	27.94	211,791	-0.04(-0.13%)
Mar 08, 2013	28.01	28.02	27.88	27.98	370,190	+0.05(+0.17%)
Mar 07, 2013	27.84	27.94	27.77	27.93	400,553	+0.13(+0.48%)
Mar 06, 2013	27.93	27.93	27.69	27.79	277,711	+0.07(+0.26%)
Mar 05, 2013	27.82	27.82	27.68	27.72	303,959	+0.23(+0.84%)
Mar 04, 2013	27.37	27.49	27.30	27.49	160,095	+0.02(+0.08%)

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.