20.35 Up +0.12 +0.59%
Find prices for:
GLOBAL X SOCIAL MEDIA INDEX ETF Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 20.4 20.4 20.4 20.4 NA
08/28/2014 20.28 20.28 20.28 20.28 NA
08/27/2014 20.43 20.43 20.43 20.43 NA
08/26/2014 20.56 20.56 20.56 20.56 NA
08/25/2014 20.44 20.44 20.44 20.44 NA
08/22/2014 20.39 20.39 20.39 20.39 NA
08/21/2014 20.32 20.32 20.32 20.32 NA
08/20/2014 20.4 20.4 20.4 20.4 NA
08/19/2014 20.49 20.49 20.49 20.49 NA
08/18/2014 20.38 20.38 20.38 20.38 NA
08/15/2014 20.35 20.35 20.35 20.35 NA
08/14/2014 20.33 20.33 20.33 20.33 NA
08/13/2014 20.33 20.33 20.33 20.33 NA
08/12/2014 20.14 20.14 20.14 20.14 NA
08/11/2014 19.99 19.99 19.99 19.99 NA
08/08/2014 19.6 19.6 19.6 19.6 NA
08/07/2014 19.56 19.56 19.56 19.56 NA
08/06/2014 19.73 19.73 19.73 19.73 NA
08/05/2014 19.87 19.87 19.87 19.87 NA
08/04/2014 20.07 20.07 20.07 20.07 NA
08/01/2014 19.79 19.79 19.79 19.79 NA
07/31/2014 19.73 19.73 19.73 19.73 NA
07/30/2014 20.01 20.01 20.01 20.01 NA
07/29/2014 19.67 19.67 19.67 19.67 NA
07/28/2014 19.54 19.54 19.54 19.54 NA
07/25/2014 19.41 19.41 19.41 19.41 NA
07/24/2014 19.52 19.52 19.52 19.52 NA
07/23/2014 19.25 19.25 19.25 19.25 NA
07/22/2014 19.1 19.1 19.1 19.1 NA
07/21/2014 18.91 18.91 18.91 18.91 NA
07/18/2014 18.86 18.86 18.86 18.86 NA
07/17/2014 18.63 18.63 18.63 18.63 NA
07/16/2014 18.87 18.87 18.87 18.87 NA
07/15/2014 18.96 18.96 18.96 18.96 NA
07/14/2014 19.12 19.12 19.12 19.12 NA
07/11/2014 18.91 18.91 18.91 18.91 NA
07/10/2014 18.86 18.86 18.86 18.86 NA
07/09/2014 18.9 18.9 18.9 18.9 NA
07/08/2014 18.78 18.78 18.78 18.78 NA
07/07/2014 19.48 19.48 19.48 19.48 NA
07/03/2014 19.88 19.88 19.88 19.88 NA
07/02/2014 19.87 19.87 19.87 19.87 NA
07/01/2014 19.77 19.77 19.77 19.77 NA
06/30/2014 19.62 19.62 19.62 19.62 NA
06/27/2014 19.44 19.44 19.44 19.44 NA
06/26/2014 19.44 19.44 19.44 19.44 NA
06/25/2014 19.4 19.4 19.4 19.4 NA
06/24/2014 19.15 19.15 19.15 19.15 NA
06/23/2014 19.16 19.16 19.16 19.16 NA
06/20/2014 19.01 19.01 19.01 19.01 NA
06/19/2014 19.03 19.03 19.03 19.03 NA
06/18/2014 19.21 19.21 19.21 19.21 NA
06/17/2014 18.95 18.95 18.95 18.95 NA
06/16/2014 18.76 18.76 18.76 18.76 NA
06/13/2014 18.8 18.8 18.8 18.8 NA
06/12/2014 18.59 18.59 18.59 18.59 NA
06/11/2014 18.62 18.62 18.62 18.62 NA
06/10/2014 18.4 18.4 18.4 18.4 NA
06/09/2014 18.16 18.16 18.16 18.16 NA
06/06/2014 17.97 17.97 17.97 17.97 NA
06/05/2014 17.86 17.86 17.86 17.86 NA
06/04/2014 17.84 17.84 17.84 17.84 NA
06/03/2014 17.79 17.79 17.79 17.79 NA
06/02/2014 17.66 17.66 17.66 17.66 NA
05/30/2014 17.81 17.81 17.81 17.81 NA
05/29/2014 18.06 18.06 18.06 18.06 NA
05/28/2014 17.86 17.86 17.86 17.86 NA
05/27/2014 17.82 17.82 17.82 17.82 NA
05/23/2014 17.61 17.61 17.61 17.61 NA
05/22/2014 17.41 17.41 17.41 17.41 NA
05/21/2014 17.41 17.41 17.41 17.41 NA
05/20/2014 17.21 17.21 17.21 17.21 NA
05/19/2014 17.18 17.18 17.18 17.18 NA
05/16/2014 16.97 16.97 16.97 16.97 NA
05/15/2014 17.04 17.04 17.04 17.04 NA
05/14/2014 16.96 16.96 16.96 16.96 NA
05/13/2014 16.99 16.99 16.99 16.99 NA
05/12/2014 16.98 16.98 16.98 16.98 NA
05/09/2014 16.62 16.62 16.62 16.62 NA
05/08/2014 16.48 16.48 16.48 16.48 NA
05/07/2014 16.37 16.37 16.37 16.37 NA
05/06/2014 16.86 16.86 16.86 16.86 NA
05/05/2014 17.51 17.51 17.51 17.51 NA
05/02/2014 17.46 17.46 17.46 17.46 NA
05/01/2014 17.66 17.66 17.66 17.66 NA
04/30/2014 17.3 17.3 17.3 17.3 NA
04/29/2014 17.43 17.43 17.43 17.43 NA
04/28/2014 17.03 17.03 17.03 17.03 NA
04/25/2014 17.49 17.49 17.49 17.49 NA
04/24/2014 18.45 18.45 18.45 18.45 NA
04/23/2014 18.71 18.71 18.71 18.71 NA
04/22/2014 19.01 19.01 19.01 19.01 NA
04/21/2014 18.87 18.87 18.87 18.87 NA
04/17/2014 18.63 18.63 18.63 18.63 NA
04/16/2014 18.43 18.43 18.43 18.43 NA
04/15/2014 18.08 18.08 18.08 18.08 NA
04/14/2014 17.93 17.93 17.93 17.93 NA
04/11/2014 17.94 17.94 17.94 17.94 NA
04/10/2014 18.44 18.44 18.44 18.44 NA
04/09/2014 19.03 19.03 19.03 19.03 NA
04/08/2014 18.51 18.51 18.51 18.51 NA
04/07/2014 18.16 18.16 18.16 18.16 NA
04/04/2014 18.65 18.65 18.65 18.65 NA
04/03/2014 19.27 19.27 19.27 19.27 NA
04/02/2014 19.91 19.91 19.91 19.91 NA
04/01/2014 20.03 20.03 20.03 20.03 NA
03/31/2014 19.56 19.56 19.56 19.56 NA
03/28/2014 19.46 19.46 19.46 19.46 NA
03/27/2014 19.39 19.39 19.39 19.39 NA
03/26/2014 19.58 19.58 19.58 19.58 NA
03/25/2014 20.02 20.02 20.02 20.02 NA
03/24/2014 20.23 20.23 20.23 20.23 NA
03/21/2014 20.7 20.7 20.7 20.7 NA
03/20/2014 20.76 20.76 20.76 20.76 NA
03/19/2014 21.13 21.13 21.13 21.13 NA
03/18/2014 21.43 21.43 21.43 21.43 NA
03/17/2014 21.06 21.06 21.06 21.06 NA
03/14/2014 21.04 21.04 21.04 21.04 NA
03/13/2014 21.36 21.36 21.36 21.36 NA
03/12/2014 22.06 22.06 22.06 22.06 NA
03/11/2014 21.99 21.99 21.99 21.99 NA
03/10/2014 22.24 22.24 22.24 22.24 NA
03/07/2014 22.49 22.49 22.49 22.49 NA
03/06/2014 22.73 22.73 22.73 22.73 NA
03/05/2014 22.67 22.67 22.67 22.67 NA
03/04/2014 22.28 22.28 22.28 22.28 NA
03/03/2014 21.79 21.79 21.79 21.79 NA
02/28/2014 22.23 22.23 22.23 22.23 NA
02/27/2014 22.39 22.39 22.39 22.39 NA
02/26/2014 22.31 22.31 22.31 22.31 NA
02/25/2014 22.11 22.11 22.11 22.11 NA
02/24/2014 22.12 22.12 22.12 22.12 NA
02/21/2014 21.83 21.83 21.83 21.83 NA
02/20/2014 22.06 22.06 22.06 22.06 NA
02/19/2014 22.21 22.21 22.21 22.21 NA
02/18/2014 22.31 22.31 22.31 22.31 NA
02/14/2014 21.7 21.7 21.7 21.7 NA
02/13/2014 21.67 21.67 21.67 21.67 NA
02/12/2014 21.51 21.51 21.51 21.51 NA
02/11/2014 21.42 21.42 21.42 21.42 NA
02/10/2014 21.43 21.43 21.43 21.43 NA
02/07/2014 21.12 21.12 21.12 21.12 NA
02/06/2014 20.81 20.81 20.81 20.81 NA
02/05/2014 20.78 20.78 20.78 20.78 NA
02/04/2014 20.9 20.9 20.9 20.9 NA
02/03/2014 20.92 20.92 20.92 20.92 NA
01/31/2014 21.27 21.27 21.27 21.27 NA
01/30/2014 21.05 21.05 21.05 21.05 NA
01/29/2014 20.27 20.27 20.27 20.27 NA
01/28/2014 20.58 20.58 20.58 20.58 NA
01/27/2014 20.18 20.18 20.18 20.18 NA
01/24/2014 20.76 20.76 20.76 20.76 NA
01/23/2014 21.31 21.31 21.31 21.31 NA
01/22/2014 21.62 21.62 21.62 21.62 NA
01/21/2014 21.69 21.69 21.69 21.69 NA
01/17/2014 21.56 21.56 21.56 21.56 NA
01/16/2014 21.79 21.79 21.79 21.79 NA
01/15/2014 21.91 21.91 21.91 21.91 NA
01/14/2014 21.79 21.79 21.79 21.79 NA
01/13/2014 21.4 21.4 21.4 21.4 NA
01/10/2014 21.81 21.81 21.81 21.81 NA
01/09/2014 21.61 21.61 21.61 21.61 NA
01/08/2014 21.79 21.79 21.79 21.79 NA
01/07/2014 21.6 21.6 21.6 21.6 NA
01/06/2014 21.46 21.46 21.46 21.46 NA
01/03/2014 21.22 21.22 21.22 21.22 NA
01/02/2014 21.28 21.28 21.28 21.28 NA
12/31/2013 21.19 21.19 21.19 21.19 NA
12/30/2013 20.91 20.91 20.91 20.91 NA
12/27/2013 21.03 21.03 21.03 21.03 NA
12/27/2013 0.000299 Ex-dividend
12/26/2013 21.31 21.31 21.31 21.31 NA
12/24/2013 21.19 21.19 21.19 21.19 NA
12/23/2013 21.06 21.06 21.06 21.06 NA
12/20/2013 20.66 20.66 20.66 20.66 NA
12/19/2013 20.52 20.52 20.52 20.52 NA
12/18/2013 20.41 20.41 20.41 20.41 NA
12/17/2013 20.37 20.37 20.37 20.37 NA
12/16/2013 20.21 20.21 20.21 20.21 NA
12/13/2013 20.35 20.35 20.35 20.35 NA
12/12/2013 20.33 20.33 20.33 20.33 NA
12/11/2013 20.34 20.34 20.34 20.34 NA
12/10/2013 20.77 20.77 20.77 20.77 NA
12/09/2013 20.09 20.09 20.09 20.09 NA
12/06/2013 19.83 19.83 19.83 19.83 NA
12/05/2013 19.86 19.86 19.86 19.86 NA
12/04/2013 19.64 19.64 19.64 19.64 NA
12/03/2013 19.32 19.32 19.32 19.32 NA
12/02/2013 19.42 19.42 19.42 19.42 NA
11/29/2013 19.46 19.46 19.46 19.46 NA
11/27/2013 19.28 19.28 19.28 19.28 NA
11/26/2013 19.22 19.22 19.22 19.22 NA
11/25/2013 18.91 18.91 18.91 18.91 NA
11/22/2013 19.14 19.14 19.14 19.14 NA
11/21/2013 19.24 19.24 19.24 19.24 NA
11/20/2013 18.95 18.95 18.95 18.95 NA
11/19/2013 19.1 19.1 19.1 19.1 NA
11/18/2013 19.42 19.42 19.42 19.42 NA
11/15/2013 19.82 19.82 19.82 19.82 NA
11/14/2013 19.5 19.5 19.5 19.5 NA
11/13/2013 19.26 19.26 19.26 19.26 NA
11/12/2013 18.67 18.67 18.67 18.67 NA
11/11/2013 18.61 18.61 18.61 18.61 NA
11/08/2013 18.78 18.78 18.78 18.78 NA
11/07/2013 18.79 18.79 18.79 18.79 NA
11/06/2013 19.42 19.42 19.42 19.42 NA
11/05/2013 19.64 19.64 19.64 19.64 NA
11/04/2013 19.51 19.51 19.51 19.51 NA
11/01/2013 19.4 19.4 19.4 19.4 NA
10/31/2013 19.38 19.38 19.38 19.38 NA
10/30/2013 19.39 19.39 19.39 19.39 NA
10/29/2013 19.71 19.71 19.71 19.71 NA
10/28/2013 19.68 19.68 19.68 19.68 NA
10/25/2013 19.92 19.92 19.92 19.92 NA
10/24/2013 20.16 20.16 20.16 20.16 NA
10/23/2013 20.04 20.04 20.04 20.04 NA
10/22/2013 20.33 20.33 20.33 20.33 NA
10/21/2013 20.66 20.66 20.66 20.66 NA
10/18/2013 20.68 20.68 20.68 20.68 NA
10/17/2013 20.01 20.01 20.01 20.01 NA
10/16/2013 19.94 19.94 19.94 19.94 NA
10/15/2013 19.68 19.68 19.68 19.68 NA
10/14/2013 19.58 19.58 19.58 19.58 NA
10/11/2013 19.56 19.56 19.56 19.56 NA
10/10/2013 19.36 19.36 19.36 19.36 NA
10/09/2013 18.86 18.86 18.86 18.86 NA
10/08/2013 19 19 19 19 NA
10/07/2013 19.84 19.84 19.84 19.84 NA
10/04/2013 20.23 20.23 20.23 20.23 NA
10/03/2013 19.86 19.86 19.86 19.86 NA
10/02/2013 20.21 20.21 20.21 20.21 NA
10/01/2013 19.99 19.99 19.99 19.99 NA
09/30/2013 19.62 19.62 19.62 19.62 NA
09/27/2013 19.93 19.93 19.93 19.93 NA
09/26/2013 19.92 19.92 19.92 19.92 NA
09/25/2013 19.73 19.73 19.73 19.73 NA
09/24/2013 19.5 19.5 19.5 19.5 NA
09/23/2013 19.41 19.41 19.41 19.41 NA
09/20/2013 19.73 19.73 19.73 19.73 NA
09/19/2013 19.85 19.85 19.85 19.85 NA
09/18/2013 19.47 19.47 19.47 19.47 NA
09/17/2013 19.29 19.29 19.29 19.29 NA
09/16/2013 18.92 18.92 18.92 18.92 NA
09/13/2013 19.12 19.12 19.12 19.12 NA
09/12/2013 19.16 19.16 19.16 19.16 NA
09/11/2013 18.97 18.97 18.97 18.97 NA
09/10/2013 18.75 18.75 18.75 18.75 NA
09/09/2013 18.64 18.64 18.64 18.64 NA
09/06/2013 18.47 18.47 18.47 18.47 NA
09/05/2013 18.39 18.39 18.39 18.39 NA
09/04/2013 17.89 17.89 17.89 17.89 NA
09/03/2013 17.83 17.83 17.83 17.83 NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:03 AM ET