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 (%)
Feb 28, 2013 16.68 16.72 16.63 16.63 18,793 -0.15(-0.89%)
Feb 27, 2013 16.50 16.78 16.45 16.78 54,280 +0.28(+1.67%)
Feb 26, 2013 16.46 16.57 16.36 16.50 16,811 -0.39(-2.29%)
Feb 22, 2013 16.71 16.89 16.70 16.89 18,344 +0.29(+1.77%)
Feb 21, 2013 16.68 16.68 16.50 16.60 34,982 -0.26(-1.55%)
Feb 20, 2013 17.15 17.15 16.85 16.86 20,621 -0.12(-0.70%)
Feb 19, 2013 16.99 17.02 16.93 16.98 23,464 +0.13(+0.76%)
Feb 15, 2013 16.90 16.90 16.78 16.85 17,354 -0.02(-0.12%)
Feb 14, 2013 16.83 16.90 16.76 16.87 33,621 -0.11(-0.63%)
Feb 13, 2013 16.88 17.02 16.88 16.98 33,513 +0.25(+1.51%)
Feb 12, 2013 16.75 16.81 16.64 16.72 15,588 +0.13(+0.80%)
Feb 11, 2013 16.67 16.68 16.54 16.59 51,287 -0.31(-1.86%)
Feb 08, 2013 16.90 16.94 16.87 16.90 22,348 +0.09(+0.51%)
Feb 07, 2013 16.95 16.96 16.70 16.82 19,313 -0.17(-0.97%)
Feb 06, 2013 16.90 16.98 16.87 16.98 17,694 +0.23(+1.36%)
Feb 04, 2013 16.98 16.98 16.74 16.76 68,370 -0.34(-1.98%)
Feb 01, 2013 16.95 17.13 16.95 17.09 54,214 +0.41(+2.45%)
Jan 31, 2013 16.83 16.91 16.68 16.68 29,646 -0.09(-0.56%)
Jan 30, 2013 16.79 16.83 16.75 16.78 30,348 +0.18(+1.09%)
Jan 29, 2013 16.50 16.60 16.50 16.60 15,269 +0.11(+0.67%)
Jan 28, 2013 16.53 16.53 16.45 16.49 30,295 +0.02(+0.10%)
Jan 25, 2013 16.43 16.48 16.37 16.47 21,969 +0.26(+1.60%)
Jan 24, 2013 16.10 16.24 16.07 16.21 23,034 +0.06(+0.39%)
Jan 23, 2013 16.15 16.16 16.08 16.15 32,693 +0.02(+0.13%)
Jan 22, 2013 16.11 16.17 16.06 16.13 24,368 +0.03(+0.21%)
Jan 18, 2013 16.09 16.11 16.00 16.09 11,229 -0.05(-0.29%)
Jan 17, 2013 16.12 16.16 16.06 16.14 29,770 +0.18(+1.13%)
Jan 16, 2013 15.93 16.00 15.90 15.96 39,137 -0.03(-0.20%)
Jan 15, 2013 15.98 15.99 15.91 15.99 16,909 -0.13(-0.78%)
Jan 14, 2013 16.09 16.13 15.98 16.12 17,674 +0.06(+0.35%)
Jan 11, 2013 15.96 16.09 15.93 16.06 18,955 +0.19(+1.18%)
Jan 10, 2013 15.78 15.92 15.77 15.87 33,940 +0.34(+2.18%)
Jan 09, 2013 15.53 15.59 15.51 15.53 11,332 -0.03(-0.20%)
Jan 08, 2013 15.62 15.62 15.53 15.57 12,693 -0.10(-0.65%)
Jan 07, 2013 15.61 15.68 15.57 15.67 16,582 +0.00(+0.00%)
Jan 04, 2013 15.54 15.67 15.54 15.67 16,279 +0.17(+1.07%)
Jan 03, 2013 15.53 15.62 15.49 15.50 15,241 -0.13(-0.86%)
Jan 02, 2013 15.64 15.64 15.51 15.64 22,455 +0.24(+1.59%)
Dec 31, 2012 15.15 15.39 15.15 15.39 13,250 +0.25(+1.64%)
Dec 28, 2012 15.18 15.21 15.14 15.14 6,683 -0.15(-1.01%)
Dec 27, 2012 15.37 15.39 15.21 15.30 12,784 -0.28(-1.82%)
Dec 26, 2012 15.64 15.64 15.53 15.58 20,104 +0.02(+0.10%)
Dec 24, 2012 15.66 15.66 15.57 15.57 2,326 -0.05(-0.31%)
Dec 21, 2012 15.59 15.64 15.54 15.61 4,606 -0.06(-0.39%)
Dec 20, 2012 15.70 15.72 15.61 15.68 10,659 +0.05(+0.30%)
Dec 19, 2012 15.68 15.68 15.61 15.63 13,495 +0.13(+0.81%)
Dec 18, 2012 15.43 15.53 15.42 15.50 5,420 +0.16(+1.03%)
Dec 17, 2012 15.31 15.37 15.30 15.35 10,282 -0.02(-0.15%)
Dec 14, 2012 15.28 15.40 15.27 15.37 2,439 +0.09(+0.59%)
Dec 13, 2012 15.31 15.38 15.20 15.28 12,355 -0.17(-1.09%)
Dec 12, 2012 15.46 15.50 15.38 15.45 13,589 +0.01(+0.05%)
Dec 11, 2012 15.42 15.46 15.41 15.44 13,305 +0.16(+1.03%)
Dec 10, 2012 15.27 15.31 15.27 15.28 8,304 +0.02(+0.10%)
Dec 07, 2012 15.23 15.31 15.22 15.27 12,683 -0.09(-0.56%)
Dec 06, 2012 15.34 15.35 15.27 15.35 3,441 -0.01(-0.04%)
Dec 05, 2012 15.28 15.36 15.28 15.36 9,843 +0.11(+0.71%)
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.