Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Superdividend ETF (NY: SDIV )

22.71 -0.27 (-1.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 5.572 5.617 5.565 5.615 64,185 +0.24(+4.56%)
Nov 29, 2011 5.372 5.403 5.364 5.370 35,922 +0.03(+0.65%)
Nov 28, 2011 5.388 5.388 5.309 5.335 115,568 +0.13(+2.56%)
Nov 25, 2011 5.200 5.245 5.199 5.202 34,892 -0.02(-0.31%)
Nov 23, 2011 5.325 5.325 5.205 5.218 73,920 -0.12(-2.34%)
Nov 22, 2011 5.370 5.386 5.309 5.343 92,603 -0.05(-0.84%)
Nov 21, 2011 5.415 5.415 5.359 5.388 60,053 -0.10(-1.75%)
Nov 18, 2011 5.529 5.529 5.484 5.484 42,562 +0.01(+0.15%)
Nov 17, 2011 5.548 5.558 5.452 5.476 136,368 -0.07(-1.28%)
Nov 16, 2011 5.577 5.620 5.547 5.547 47,766 -0.09(-1.64%)
Nov 15, 2011 5.609 5.662 5.580 5.639 62,019 +0.03(+0.49%)
Nov 14, 2011 5.622 5.644 5.585 5.612 66,167 -0.08(-1.38%)
Nov 11, 2011 5.658 5.710 5.658 5.691 52,586 +0.10(+1.82%)
Nov 10, 2011 5.628 5.628 5.548 5.589 51,898 +0.08(+1.37%)
Nov 09, 2011 5.593 5.617 5.513 5.513 47,164 -0.25(-4.30%)
Nov 08, 2011 5.705 5.769 5.684 5.761 83,586 +0.06(+1.01%)
Nov 07, 2011 5.700 5.721 5.643 5.703 26,315 +0.01(+0.21%)
Nov 04, 2011 5.634 5.710 5.634 5.692 37,087 -0.07(-1.15%)
Nov 03, 2011 5.708 5.763 5.625 5.758 106,138 +0.13(+2.30%)
Nov 02, 2011 5.652 5.665 5.569 5.629 119,730 +0.08(+1.46%)
Nov 01, 2011 5.551 5.614 5.516 5.548 526,776 -0.22(-3.87%)
Oct 31, 2011 5.843 5.857 5.771 5.771 71,430 -0.16(-2.78%)
Oct 28, 2011 5.891 5.944 5.891 5.936 79,120 -0.05(-0.76%)
Oct 27, 2011 5.931 6.011 5.854 5.982 359,286 +0.26(+4.60%)
Oct 26, 2011 5.713 5.729 5.600 5.718 69,020 +0.08(+1.46%)
Oct 25, 2011 5.721 5.721 5.630 5.636 65,148 -0.12(-2.03%)
Oct 24, 2011 5.660 5.761 5.622 5.753 322,665 +0.12(+2.17%)
Oct 21, 2011 5.609 5.646 5.572 5.630 161,605 +0.09(+1.58%)
Oct 20, 2011 5.564 5.564 5.452 5.543 58,338 +0.02(+0.34%)
Oct 19, 2011 5.585 5.609 5.505 5.524 67,422 -0.08(-1.42%)
Oct 18, 2011 5.505 5.614 5.452 5.604 70,303 +0.12(+2.18%)
Oct 17, 2011 5.572 5.580 5.466 5.484 46,220 -0.14(-2.46%)
Oct 14, 2011 5.591 5.622 5.564 5.622 56,519 +0.10(+1.83%)
Oct 13, 2011 5.511 5.527 5.447 5.521 47,705 -0.02(-0.43%)
Oct 12, 2011 5.540 5.598 5.535 5.545 43,062 +0.10(+1.76%)
Oct 11, 2011 5.431 5.450 5.407 5.450 16,731 +0.00(+0.00%)
Oct 10, 2011 5.372 5.450 5.372 5.450 119,275 +0.20(+3.85%)
Oct 07, 2011 5.314 5.330 5.244 5.247 26,744 -0.06(-1.20%)
Oct 06, 2011 5.175 5.311 5.162 5.311 45,972 +0.15(+2.83%)
Oct 05, 2011 5.083 5.165 5.053 5.165 25,958 +0.25(+5.19%)
Oct 04, 2011 4.926 4.988 4.825 4.910 242,661 -0.10(-1.96%)
Oct 03, 2011 5.165 5.178 4.974 5.009 108,436 -0.23(-4.36%)
Sep 30, 2011 5.301 5.341 5.237 5.237 18,461 -0.13(-2.38%)
Sep 29, 2011 5.429 5.429 5.295 5.365 22,454 +0.05(+0.85%)
Sep 28, 2011 5.439 5.439 5.319 5.319 34,816 -0.13(-2.44%)
Sep 27, 2011 5.527 5.567 5.452 5.452 170,140 +0.08(+1.48%)
Sep 26, 2011 5.327 5.375 5.279 5.373 68,325 +0.08(+1.46%)
Sep 23, 2011 5.250 5.317 5.239 5.295 51,281 +0.03(+0.66%)
Sep 22, 2011 5.255 5.311 5.178 5.261 157,495 -0.14(-2.56%)
Sep 21, 2011 5.585 5.585 5.399 5.399 90,317 -0.17(-3.06%)
Sep 20, 2011 5.625 5.641 5.564 5.569 56,560 -0.03(-0.48%)
Sep 19, 2011 5.588 5.596 5.537 5.596 153,036 -0.09(-1.50%)
Sep 16, 2011 5.700 5.700 5.676 5.681 27,571 -0.01(-0.20%)
Sep 15, 2011 5.665 5.700 5.657 5.692 26,582 +0.01(+0.25%)
Sep 14, 2011 5.585 5.678 5.564 5.678 22,089 +0.08(+1.38%)
Sep 13, 2011 5.569 5.601 5.531 5.601 33,564 +0.02(+0.43%)
Sep 12, 2011 5.513 5.577 5.450 5.577 32,748 +0.00(+0.09%)
Sep 09, 2011 5.665 5.665 5.559 5.572 14,580 -0.14(-2.52%)
Sep 08, 2011 5.737 5.803 5.716 5.717 24,680 -0.07(-1.29%)
Sep 07, 2011 5.755 5.793 5.718 5.791 40,133 +0.12(+2.08%)
Sep 06, 2011 5.588 5.673 5.564 5.673 98,276 -0.08(-1.45%)
Sep 02, 2011 5.774 5.800 5.724 5.757 30,147 -0.13(-2.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.