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 (%)
Nov 29, 2013 19.00 19.09 18.98 18.98 5,071 +0.11(+0.58%)
Nov 27, 2013 18.96 18.98 18.86 18.88 3,945 +0.03(+0.17%)
Nov 26, 2013 18.91 18.91 18.80 18.84 6,019 -0.02(-0.12%)
Nov 25, 2013 18.79 18.88 18.79 18.87 39,803 +0.02(+0.13%)
Nov 22, 2013 18.80 18.84 18.80 18.84 736 +0.22(+1.18%)
Nov 21, 2013 18.54 18.62 18.54 18.62 3,800 +0.09(+0.51%)
Nov 20, 2013 18.69 18.69 18.53 18.53 2,142 -0.19(-1.01%)
Nov 19, 2013 18.84 18.84 18.72 18.72 13,581 -0.04(-0.21%)
Nov 18, 2013 18.95 18.95 18.76 18.76 17,724 +0.10(+0.54%)
Nov 15, 2013 18.69 18.69 18.60 18.66 5,664 +0.07(+0.37%)
Nov 14, 2013 18.39 18.60 18.38 18.59 11,387 +0.24(+1.31%)
Nov 12, 2013 18.44 18.44 18.32 18.35 8,466 -0.27(-1.44%)
Nov 11, 2013 18.53 18.62 18.53 18.61 8,221 +0.10(+0.55%)
Nov 08, 2013 18.45 18.53 18.45 18.51 2,866 -0.04(-0.21%)
Nov 07, 2013 18.83 18.83 18.55 18.55 6,797 -0.29(-1.55%)
Nov 06, 2013 18.86 18.87 18.80 18.84 10,403 +0.33(+1.79%)
Nov 05, 2013 18.56 18.56 18.46 18.51 15,393 -0.24(-1.30%)
Nov 04, 2013 18.62 18.77 18.62 18.76 6,139 +0.13(+0.68%)
Nov 01, 2013 18.61 18.68 18.60 18.63 6,024 -0.09(-0.47%)
Oct 31, 2013 18.89 19.02 18.72 18.72 25,282 -0.43(-2.22%)
Oct 30, 2013 19.25 19.25 19.08 19.14 37,329 -0.02(-0.12%)
Oct 29, 2013 19.07 19.20 19.07 19.17 8,604 +0.09(+0.50%)
Oct 28, 2013 19.11 19.13 19.07 19.07 26,009 -0.13(-0.66%)
Oct 25, 2013 19.21 19.21 19.12 19.20 10,949 +0.00(+0.00%)
Oct 24, 2013 19.17 19.21 19.11 19.20 7,996 +0.16(+0.83%)
Oct 23, 2013 19.06 19.06 19.00 19.04 8,581 -0.14(-0.74%)
Oct 22, 2013 19.02 19.21 19.02 19.18 75,165 +0.29(+1.54%)
Oct 21, 2013 18.95 18.95 18.89 18.89 17,363 +0.02(+0.13%)
Oct 18, 2013 18.79 18.88 18.77 18.87 37,705 +0.22(+1.18%)
Oct 17, 2013 18.61 18.66 18.60 18.65 8,094 +0.28(+1.54%)
Oct 16, 2013 18.35 18.41 18.33 18.36 7,112 +0.14(+0.78%)
Oct 15, 2013 18.30 18.30 18.20 18.22 3,232 -0.13(-0.73%)
Oct 14, 2013 18.28 18.35 18.24 18.35 5,933 +0.02(+0.09%)
Oct 11, 2013 18.35 18.35 18.31 18.34 46,251 +0.09(+0.50%)
Oct 10, 2013 18.05 18.25 18.05 18.25 9,129 +0.33(+1.86%)
Oct 09, 2013 17.91 17.94 17.86 17.91 3,826 -0.04(-0.24%)
Oct 08, 2013 18.11 18.12 17.96 17.96 5,010 -0.19(-1.06%)
Oct 07, 2013 18.09 18.15 18.03 18.15 8,130 -0.03(-0.17%)
Oct 04, 2013 18.31 18.31 18.18 18.18 11,583 -0.17(-0.94%)
Oct 03, 2013 18.34 18.39 18.30 18.35 47,729 +0.02(+0.09%)
Oct 02, 2013 18.31 18.35 18.29 18.34 5,181 -0.06(-0.31%)
Oct 01, 2013 18.19 18.44 18.19 18.39 5,900 +0.10(+0.52%)
Sep 27, 2013 18.24 18.33 18.24 18.30 20,184 -0.09(-0.51%)
Sep 26, 2013 18.46 18.46 18.35 18.39 15,940 +0.12(+0.65%)
Sep 25, 2013 18.34 18.34 18.26 18.28 9,914 -0.22(-1.19%)
Sep 24, 2013 18.53 18.54 18.46 18.50 3,948 -0.02(-0.13%)
Sep 23, 2013 18.53 18.57 18.46 18.52 10,683 -0.13(-0.72%)
Sep 20, 2013 18.75 18.75 18.61 18.65 18,766 -0.12(-0.63%)
Sep 19, 2013 18.91 18.91 18.75 18.77 9,035 -0.02(-0.08%)
Sep 18, 2013 18.28 18.79 18.28 18.79 5,018 +0.49(+2.67%)
Sep 17, 2013 18.27 18.30 18.27 18.30 8,015 +0.06(+0.35%)
Sep 16, 2013 18.25 18.36 18.21 18.24 12,553 +0.19(+1.04%)
Sep 13, 2013 17.98 18.05 17.98 18.05 3,890 -0.01(-0.08%)
Sep 12, 2013 18.12 18.13 17.95 18.06 5,402 -0.06(-0.33%)
Sep 11, 2013 18.06 18.12 18.06 18.12 6,268 +0.18(+1.03%)
Sep 10, 2013 17.84 17.96 17.84 17.94 7,089 +0.26(+1.47%)
Sep 09, 2013 17.57 17.72 17.56 17.68 16,736 +0.20(+1.17%)
Sep 06, 2013 17.49 17.49 17.31 17.47 8,780 +0.13(+0.77%)
Sep 05, 2013 17.33 17.34 17.33 17.34 1,886 -0.10(-0.55%)
Sep 04, 2013 17.35 17.49 17.33 17.43 25,577 +0.08(+0.48%)
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.