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 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%)
Nov 01, 2017 21.42 21.44 21.38 21.41 7,430 +0.01(+0.04%)
Oct 31, 2017 21.44 21.44 21.37 21.40 73,129 +0.01(+0.04%)
Oct 30, 2017 21.42 21.35 21.39 4,457 -0.03(-0.16%)
Oct 27, 2017 21.33 21.45 21.30 21.42 4,917 +0.14(+0.67%)
Oct 26, 2017 21.51 21.51 21.28 21.28 12,283 -0.51(-2.34%)
Oct 25, 2017 21.79 21.79 21.75 21.79 6,367 +0.01(+0.04%)
Oct 24, 2017 21.76 21.81 21.76 21.78 5,029 -0.07(-0.33%)
Oct 23, 2017 21.91 21.94 21.85 21.85 3,064 -0.17(-0.77%)
Oct 20, 2017 22.12 22.12 22.03 22.03 24,944 +0.15(+0.70%)
Oct 19, 2017 21.79 21.90 21.79 21.87 7,350 +0.00(+0.00%)
Oct 18, 2017 21.92 21.92 21.87 21.87 11,941 +0.13(+0.58%)
Oct 17, 2017 21.70 21.75 21.68 21.75 3,798 -0.05(-0.25%)
Oct 16, 2017 21.79 21.80 21.74 21.80 36,304 +0.01(+0.03%)
Oct 13, 2017 21.79 21.83 21.79 21.79 7,012 -0.10(-0.47%)
Oct 12, 2017 21.93 21.95 21.90 21.90 4,432 -0.16(-0.70%)
Oct 11, 2017 21.97 22.05 21.97 22.05 1,162 +0.05(+0.21%)
Oct 10, 2017 21.92 22.03 21.92 22.01 1,085 +0.17(+0.80%)
Oct 09, 2017 21.85 21.89 21.83 21.83 2,052 +0.03(+0.14%)
Oct 06, 2017 21.70 21.80 21.69 21.80 2,690 -0.02(-0.07%)
Oct 05, 2017 21.85 21.86 21.82 21.82 3,382 -0.05(-0.21%)
Oct 04, 2017 21.83 21.91 21.83 21.86 4,096 +0.01(+0.04%)
Oct 03, 2017 21.77 21.85 21.77 21.85 9,480 +0.12(+0.54%)
Oct 02, 2017 21.68 21.75 21.68 21.74 4,229 +0.05(+0.25%)
Sep 29, 2017 21.61 21.76 21.58 21.68 149,780 +0.04(+0.17%)
Sep 28, 2017 21.63 21.65 21.63 21.65 1,673 +0.05(+0.22%)
Sep 27, 2017 21.50 21.60 21.50 21.60 6,076 +0.10(+0.45%)
Sep 26, 2017 21.55 21.55 21.43 21.50 2,493 -0.17(-0.79%)
Sep 25, 2017 21.77 21.78 21.62 21.68 10,291 -0.12(-0.54%)
Sep 22, 2017 21.77 21.82 21.75 21.79 8,075 +0.01(+0.04%)
Sep 21, 2017 21.75 21.79 21.72 21.78 6,399 +0.09(+0.41%)
Sep 20, 2017 21.69 21.78 21.62 21.69 13,844 +0.06(+0.29%)
Sep 19, 2017 21.65 21.68 21.59 21.63 8,620 +0.07(+0.33%)
Sep 18, 2017 21.59 21.67 21.51 21.56 11,940 +0.09(+0.42%)
Sep 15, 2017 21.52 21.54 21.47 21.47 2,090 -0.05(-0.25%)
Sep 14, 2017 21.42 21.59 21.42 21.52 5,494 +0.08(+0.38%)
Sep 13, 2017 21.58 21.58 21.41 21.44 21,619 -0.22(-0.99%)
Sep 12, 2017 21.58 21.67 21.54 21.66 5,231 +0.15(+0.71%)
Sep 11, 2017 21.46 21.58 21.46 21.51 28,015 +0.14(+0.67%)
Sep 08, 2017 21.42 21.42 21.34 21.36 14,949 -0.12(-0.54%)
Sep 07, 2017 21.39 21.48 21.37 21.48 3,042 +0.21(+0.97%)
Sep 06, 2017 21.18 21.28 21.18 21.27 1,093 +0.14(+0.68%)
Sep 05, 2017 21.25 21.30 21.07 21.13 15,604 -0.21(-0.97%)
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.