Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Superdividend REIT ETF (NQ: SRET )

22.49 +0.03 (+0.13%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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, 2016 8.974 8.974 8.832 8.862 52,156 -0.14(-1.59%)
Nov 29, 2016 8.918 9.005 8.912 9.005 71,403 +0.11(+1.26%)
Nov 28, 2016 8.869 8.905 8.869 8.893 29,183 +0.07(+0.81%)
Nov 25, 2016 8.782 8.860 8.782 8.822 11,812 +0.04(+0.46%)
Nov 23, 2016 8.782 8.782 8.782 0 -0.08(-0.91%)
Nov 22, 2016 8.769 8.862 8.769 8.862 41,423 +0.12(+1.42%)
Nov 21, 2016 8.750 8.775 8.726 8.738 43,513 +0.04(+0.43%)
Nov 18, 2016 8.701 8.701 8.639 8.701 32,673 +0.04(+0.43%)
Nov 17, 2016 8.682 8.707 8.651 8.663 24,177 -0.00(-0.03%)
Nov 16, 2016 8.701 8.701 8.639 8.666 33,573 +0.01(+0.16%)
Nov 15, 2016 8.639 8.719 8.614 8.652 32,205 +0.04(+0.45%)
Nov 14, 2016 8.670 8.670 8.548 8.614 57,564 +0.02(+0.29%)
Nov 11, 2016 8.651 8.651 8.552 8.589 29,571 +0.03(+0.41%)
Nov 10, 2016 8.713 8.713 8.514 8.554 54,522 -0.21(-2.38%)
Nov 09, 2016 8.769 8.814 8.701 8.763 57,453 -0.13(-1.47%)
Nov 08, 2016 8.875 8.941 8.858 8.893 29,613 +0.02(+0.26%)
Nov 07, 2016 8.906 8.906 8.844 8.871 29,630 +0.10(+1.09%)
Nov 04, 2016 8.906 8.906 8.733 8.775 15,257 +0.03(+0.39%)
Nov 03, 2016 8.800 8.809 8.738 8.741 33,775 -0.05(-0.56%)
Nov 02, 2016 8.856 8.876 8.775 8.791 42,839 -0.08(-0.95%)
Nov 01, 2016 9.049 9.049 8.869 8.875 35,927 -0.04(-0.47%)
Oct 31, 2016 8.856 8.929 8.837 8.917 40,902 +0.11(+1.20%)
Oct 28, 2016 8.838 8.853 8.752 8.811 30,173 +0.03(+0.38%)
Oct 27, 2016 8.996 8.996 8.777 8.777 31,735 -0.18(-2.03%)
Oct 26, 2016 8.995 8.995 8.954 8.960 30,846 -0.08(-0.85%)
Oct 25, 2016 9.002 9.051 9.002 9.037 33,077 +0.06(+0.65%)
Oct 24, 2016 8.978 9.008 8.917 8.978 35,250 +0.05(+0.61%)
Oct 21, 2016 8.966 8.966 8.917 8.923 18,777 -0.05(-0.52%)
Oct 20, 2016 8.984 8.984 8.913 8.969 7,056 -0.01(-0.14%)
Oct 19, 2016 9.088 9.088 8.917 8.982 17,830 +0.03(+0.39%)
Oct 18, 2016 8.899 8.974 8.896 8.947 25,110 +0.07(+0.79%)
Oct 17, 2016 8.941 8.941 8.868 8.877 12,180 -0.01(-0.11%)
Oct 14, 2016 8.972 8.972 8.862 8.887 25,739 -0.04(-0.41%)
Oct 13, 2016 8.826 8.947 8.801 8.923 23,364 +0.09(+1.04%)
Oct 12, 2016 8.753 8.838 8.737 8.832 10,201 +0.11(+1.26%)
Oct 11, 2016 8.746 8.795 8.691 8.721 57,586 -0.07(-0.77%)
Oct 10, 2016 8.685 8.838 8.685 8.789 39,804 +0.07(+0.84%)
Oct 07, 2016 8.710 8.789 8.655 8.716 56,257 +0.02(+0.27%)
Oct 06, 2016 8.777 8.777 8.637 8.693 48,547 -0.08(-0.89%)
Oct 05, 2016 8.954 8.954 8.765 8.771 59,110 -0.11(-1.24%)
Oct 04, 2016 9.161 9.161 8.845 8.880 114,244 -0.23(-2.48%)
Oct 03, 2016 9.423 9.423 9.082 9.106 39,084 +0.03(+0.28%)
Sep 30, 2016 9.143 9.170 9.080 9.080 68,519 -0.02(-0.20%)
Sep 29, 2016 9.152 9.207 9.098 9.098 59,226 -0.02(-0.26%)
Sep 28, 2016 9.242 9.242 9.122 9.122 56,329 -0.05(-0.59%)
Sep 27, 2016 9.272 9.272 9.170 9.176 35,370 -0.05(-0.58%)
Sep 26, 2016 9.224 9.260 9.206 9.230 39,250 +0.00(+0.03%)
Sep 23, 2016 9.206 9.227 9.158 9.227 38,570 -0.00(-0.02%)
Sep 22, 2016 9.200 9.236 9.164 9.229 40,335 +0.12(+1.37%)
Sep 21, 2016 9.009 9.122 8.900 9.104 54,520 +0.13(+1.47%)
Sep 20, 2016 9.021 9.032 8.967 8.973 44,510 +0.01(+0.13%)
Sep 19, 2016 8.919 8.991 8.916 8.961 42,181 +0.10(+1.08%)
Sep 16, 2016 8.943 8.943 8.820 8.865 29,548 -0.09(-1.00%)
Sep 15, 2016 8.799 8.955 8.799 8.955 47,826 +0.10(+1.10%)
Sep 14, 2016 8.913 8.913 8.841 8.857 61,682 +0.01(+0.11%)
Sep 13, 2016 9.033 9.033 8.835 8.847 80,256 -0.20(-2.25%)
Sep 12, 2016 8.973 9.086 8.907 9.050 83,904 +0.03(+0.33%)
Sep 09, 2016 9.350 9.350 8.980 9.021 191,763 -0.33(-3.52%)
Sep 08, 2016 9.421 9.421 9.338 9.350 71,528 -0.07(-0.70%)
Sep 07, 2016 9.397 9.427 9.338 9.415 132,716 +0.06(+0.64%)
Sep 06, 2016 9.481 9.481 9.248 9.356 266,535 +0.11(+1.17%)
Sep 02, 2016 9.122 9.248 9.248 9.248 72,219 +0.14(+1.58%)
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.