QDIV
Global X S&P 500 Quality Dividend ETF
$24.36
0.00 (0.00%)
QDIV Stock Quote Delayed 15 Minutes
| Historical Data for QDIV |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/23/19 | 24.36 | 24.36 | 24.36 | 385 | 24.36 | -0.42 -1.70% |
| 05/22/19 | 24.69 | 24.84 | 24.69 | 2,187 | 24.78 | -0.15 -0.60% |
| 05/21/19 | 24.93 | 24.93 | 24.93 | 0 | 24.93 | 0.25 1.01% |
| 05/20/19 | 24.66 | 24.68 | 24.66 | 505 | 24.68 | -0.21 -0.84% |
| 05/17/19 | 24.98 | 25.00 | 24.89 | 1,200 | 24.89 | -0.18 -0.72% |
| 05/16/19 | 25.09 | 25.17 | 25.07 | 975 | 25.07 | 0.13 0.52% |
| 05/15/19 | 24.94 | 24.94 | 24.94 | 214 | 24.94 | 0.08 0.32% |
| 05/14/19 | 24.94 | 24.94 | 24.86 | 325 | 24.86 | 0.27 1.10% |
| 05/13/19 | 24.68 | 24.68 | 24.59 | 685 | 24.59 | -0.66 -2.61% |
| 05/10/19 | 25.09 | 25.37 | 25.09 | 1,700 | 25.25 | 0.03 0.12% |
| 05/09/19 | 25.22 | 25.22 | 25.22 | 26 | 25.22 | -0.09 -0.36% |
| 05/08/19 | 25.40 | 25.47 | 25.31 | 2,362 | 25.31 | -0.03 -0.12% |
| 05/07/19 | 25.26 | 25.34 | 25.26 | 791 | 25.34 | -0.38 -1.48% |
| 05/06/19 | 25.46 | 25.72 | 25.46 | 603 | 25.72 | -0.19 -0.73% |
| 05/03/19 | 25.91 | 25.91 | 25.91 | 100 | 25.91 | 0.18 0.70% |
| 05/02/19 | 25.72 | 25.73 | 25.72 | 405 | 25.73 | -0.01 -0.04% |
| 05/01/19 | 25.80 | 25.80 | 25.74 | 456 | 25.74 | -0.22 -0.85% |
| 04/30/19 | 26.00 | 26.00 | 25.96 | 464 | 25.96 | 0.11 0.43% |
| 04/29/19 | 25.93 | 25.93 | 25.85 | 800 | 25.85 | 0.01 0.04% |
| 04/26/19 | 25.84 | 25.84 | 25.84 | 100 | 25.84 | -0.01 -0.04% |
| 04/25/19 | 26.00 | 26.00 | 25.85 | 507 | 25.85 | -0.20 -0.77% |
| 04/24/19 | 26.14 | 26.14 | 26.05 | 608 | 26.05 | -0.05 -0.19% |
| 04/23/19 | 25.99 | 26.10 | 25.97 | 1,395 | 26.10 | 0.25 0.97% |
| 04/22/19 | 26.05 | 26.05 | 25.85 | 1,755 | 25.85 | -0.10 -0.39% |
| 04/18/19 | 26.00 | 26.00 | 25.95 | 1,400 | 25.95 | -0.03 -0.12% |
| 04/17/19 | 26.09 | 26.09 | 25.99 | 598 | 25.99 | -0.03 -0.12% |
| 04/16/19 | 26.01 | 26.02 | 26.01 | 1,131 | 26.02 | 0.10 0.39% |
| 04/15/19 | 25.88 | 25.92 | 25.88 | 589 | 25.91 | -0.05 -0.19% |
| 04/12/19 | 25.88 | 25.97 | 25.88 | 3,300 | 25.97 | 0.14 0.54% |
| 04/11/19 | 25.87 | 25.87 | 25.83 | 203 | 25.83 | 0.05 0.19% |
| 04/10/19 | 25.76 | 25.78 | 25.76 | 235 | 25.78 | 0.17 0.66% |
| 04/09/19 | 25.70 | 25.70 | 25.61 | 4,892 | 25.61 | -0.31 -1.20% |
| 04/08/19 | 25.92 | 25.92 | 25.92 | 7 | 25.92 | 0.05 0.19% |
| 04/05/19 | 25.86 | 25.86 | 25.86 | 100 | 25.86 | 0.13 0.51% |
| 04/04/19 | 25.68 | 25.73 | 25.61 | 3,750 | 25.73 | 0.14 0.55% |
| 04/03/19 | 25.71 | 25.71 | 25.59 | 3,064 | 25.59 | 0.03 0.12% |
| 04/02/19 | 25.71 | 25.71 | 25.56 | 590 | 25.57 | -0.03 -0.12% |
| 04/01/19 | 25.48 | 25.60 | 25.48 | 6,746 | 25.60 | 0.38 1.51% |
| 03/29/19 | 25.18 | 25.25 | 25.18 | 6,700 | 25.22 | 0.11 0.44% |
| 03/28/19 | 25.14 | 25.14 | 24.97 | 918 | 25.11 | 0.13 0.52% |
| 03/27/19 | 25.08 | 25.08 | 24.97 | 1,020 | 24.97 | -0.05 -0.20% |
| 03/26/19 | 25.09 | 25.09 | 25.03 | 420 | 25.03 | 0.20 0.81% |
| 03/25/19 | 24.92 | 24.92 | 24.82 | 134 | 24.82 | -0.00 0.00% |
| 03/22/19 | 25.03 | 25.03 | 24.83 | 100 | 24.83 | -0.49 -1.94% |
| 03/21/19 | 25.27 | 25.32 | 25.27 | 203 | 25.32 | 0.33 1.32% |
| 03/20/19 | 25.00 | 25.07 | 24.92 | 509 | 24.99 | -0.18 -0.72% |
| 03/19/19 | 25.37 | 25.37 | 25.16 | 805 | 25.16 | -0.06 -0.24% |
| 03/18/19 | 25.15 | 25.22 | 25.15 | 460 | 25.22 | 0.16 0.64% |
| 03/15/19 | 25.09 | 25.10 | 25.06 | 1,400 | 25.06 | 0.07 0.28% |
| 03/14/19 | 25.04 | 25.04 | 24.99 | 170 | 24.99 | -0.04 -0.16% |
| 03/13/19 | 25.08 | 25.08 | 25.02 | 1,822 | 25.04 | 0.12 0.48% |
| 03/12/19 | 24.92 | 24.92 | 24.92 | 1 | 24.92 | 0.06 0.24% |
| 03/11/19 | 24.70 | 24.86 | 24.66 | 3,647 | 24.86 | 0.38 1.55% |
| 03/08/19 | 24.38 | 24.48 | 24.38 | 100 | 24.48 | -0.11 -0.45% |
| 03/07/19 | 24.60 | 24.70 | 24.59 | 460 | 24.59 | -0.25 -1.01% |
| 03/06/19 | 24.88 | 24.88 | 24.84 | 212 | 24.84 | -0.16 -0.64% |
| 03/05/19 | 24.98 | 25.00 | 24.96 | 1,006 | 25.00 | -0.03 -0.12% |
| Download Data To Spreadsheet | ||||||
QDIV Stock Predictions, Articles, and Global X S&P 500 Quality Dividend ETF News
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
