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

Global X FTSE Nordic Region ETF (NY: GXF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 22.43 22.43 22.16 22.24 6,542 -0.09(-0.42%)
Jan 30, 2018 22.46 22.34 22.34 19,134 -0.23(-1.01%)
Jan 29, 2018 22.54 22.63 22.49 22.56 7,089 -0.06(-0.27%)
Jan 26, 2018 22.53 22.67 22.53 22.62 4,413 +0.24(+1.08%)
Jan 25, 2018 22.71 22.71 22.38 22.38 3,833 -0.32(-1.39%)
Jan 24, 2018 22.78 22.78 22.67 22.70 26,325 +0.01(+0.04%)
Jan 23, 2018 22.61 22.73 22.61 22.69 15,566 +0.03(+0.12%)
Jan 22, 2018 22.45 22.66 22.45 22.66 7,162 +0.25(+1.12%)
Jan 19, 2018 22.45 22.45 22.33 22.41 16,347 +0.07(+0.29%)
Jan 18, 2018 22.32 22.38 22.32 22.35 14,402 -0.01(-0.04%)
Jan 17, 2018 22.23 22.47 22.23 22.36 26,346 +0.18(+0.80%)
Jan 16, 2018 22.20 22.23 22.11 22.18 32,132 +0.03(+0.14%)
Jan 12, 2018 22.15 22.15 22.15 0 +0.10(+0.45%)
Jan 11, 2018 21.82 22.05 21.82 22.05 24,710 +0.30(+1.37%)
Jan 10, 2018 21.81 21.74 21.75 9,800 -0.05(-0.25%)
Jan 09, 2018 21.75 21.81 21.62 21.81 7,122 +0.13(+0.60%)
Jan 08, 2018 21.69 21.77 21.65 21.68 6,566 -0.07(-0.34%)
Jan 05, 2018 21.70 21.81 21.67 21.75 10,432 +0.10(+0.47%)
Jan 04, 2018 21.57 21.65 21.57 21.65 20,011 +0.30(+1.39%)
Jan 03, 2018 21.37 21.37 21.29 21.35 6,554 +0.08(+0.39%)
Jan 02, 2018 21.25 21.28 21.20 21.27 7,571 +0.18(+0.84%)
Dec 29, 2017 21.09 21.09 21.09 0 +0.04(+0.18%)
Dec 28, 2017 21.10 21.18 21.05 21.05 2,578 +0.02(+0.07%)
Dec 27, 2017 21.02 21.11 21.01 21.04 10,564 +0.01(+0.03%)
Dec 26, 2017 21.00 21.06 20.95 21.03 2,134 +0.03(+0.14%)
Dec 22, 2017 20.99 21.00 20.99 21.00 2,327 +0.00(+0.00%)
Dec 21, 2017 20.90 21.04 20.86 21.00 4,905 +0.21(+0.99%)
Dec 20, 2017 20.82 20.82 20.79 20.80 2,556 -0.13(-0.60%)
Dec 19, 2017 20.84 20.92 20.84 20.92 2,885 +0.06(+0.30%)
Dec 18, 2017 20.90 20.92 20.86 20.86 10,480 +0.27(+1.31%)
Dec 15, 2017 20.51 20.59 20.51 20.59 5,894 -0.15(-0.73%)
Dec 14, 2017 20.90 20.90 20.74 20.74 2,564 -0.06(-0.28%)
Dec 13, 2017 20.81 20.84 20.79 20.80 2,745 -0.06(-0.28%)
Dec 12, 2017 20.82 20.86 20.82 20.86 1,437 +0.18(+0.87%)
Dec 11, 2017 20.70 20.75 20.68 20.68 2,709 -0.02(-0.09%)
Dec 08, 2017 20.64 20.70 20.61 20.70 6,757 +0.22(+1.09%)
Dec 07, 2017 20.51 20.51 20.45 20.47 5,691 -0.06(-0.31%)
Dec 06, 2017 20.53 20.55 20.49 20.54 1,676 -0.10(-0.48%)
Dec 05, 2017 20.61 20.64 20.53 20.64 16,640 -0.05(-0.26%)
Dec 04, 2017 20.74 20.69 20.69 6,587 -0.05(-0.26%)
Dec 01, 2017 20.79 20.81 20.68 20.74 6,847 -0.08(-0.39%)
Nov 30, 2017 20.85 20.85 20.82 20.82 5,138 +0.04(+0.22%)
Nov 29, 2017 20.89 20.89 20.78 20.78 2,586 -0.19(-0.90%)
Nov 28, 2017 20.91 20.97 20.91 20.97 4,861 +0.14(+0.69%)
Nov 27, 2017 20.99 20.99 20.81 20.82 4,664 -0.19(-0.90%)
Nov 24, 2017 20.99 21.01 20.98 21.01 3,018 +0.16(+0.77%)
Nov 22, 2017 20.84 20.89 20.82 20.85 6,586 -0.01(-0.04%)
Nov 21, 2017 20.87 20.87 20.83 20.86 6,303 +0.16(+0.79%)
Nov 20, 2017 20.73 20.73 20.69 20.70 3,447 +0.01(+0.03%)
Nov 17, 2017 20.72 20.72 20.67 20.69 1,402 -0.25(-1.20%)
Nov 16, 2017 20.84 20.97 20.84 20.94 21,506 +0.27(+1.30%)
Nov 15, 2017 20.64 20.72 20.58 20.67 10,087 -0.10(-0.47%)
Nov 14, 2017 20.70 20.80 20.64 20.77 4,513 -0.04(-0.18%)
Nov 13, 2017 20.69 20.83 20.69 20.81 5,062 -0.10(-0.47%)
Nov 10, 2017 20.92 20.92 20.89 20.90 6,730 -0.01(-0.04%)
Nov 09, 2017 20.92 20.96 20.87 20.91 8,606 -0.36(-1.69%)
Nov 08, 2017 21.21 21.30 21.20 21.27 1,859 +0.05(+0.25%)
Nov 07, 2017 21.27 21.27 21.22 21.22 2,160 -0.17(-0.80%)
Nov 06, 2017 21.29 21.41 21.29 21.39 4,757 +0.13(+0.63%)
Nov 03, 2017 21.31 21.31 21.21 21.25 11,012 -0.16(-0.75%)
Nov 02, 2017 21.38 21.43 21.36 21.42 2,928 +0.01(+0.04%)
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.