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 (%)
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%)
Sep 03, 2013 17.35 17.46 17.31 17.35 8,452 +0.44(+2.60%)
Aug 30, 2013 17.03 17.05 16.86 16.91 13,517 -0.27(-1.58%)
Aug 29, 2013 17.09 17.19 17.08 17.18 79,280 -0.08(-0.47%)
Aug 28, 2013 17.23 17.31 17.17 17.26 5,632 +0.01(+0.06%)
Aug 27, 2013 17.33 17.39 17.24 17.25 32,561 -0.34(-1.93%)
Aug 26, 2013 17.65 17.65 17.58 17.59 4,545 -0.10(-0.57%)
Aug 23, 2013 17.57 17.70 17.57 17.69 9,932 +0.18(+1.00%)
Aug 22, 2013 17.39 17.55 17.39 17.52 12,492 +0.11(+0.62%)
Aug 21, 2013 17.54 17.54 17.30 17.41 29,175 -0.32(-1.82%)
Aug 20, 2013 17.79 17.79 17.69 17.73 10,738 +0.00(+0.00%)
Aug 19, 2013 17.79 17.81 17.73 17.73 8,950 -0.06(-0.31%)
Aug 16, 2013 17.74 17.80 17.72 17.79 11,778 +0.19(+1.07%)
Aug 15, 2013 17.53 17.65 17.42 17.60 6,547 -0.18(-1.02%)
Aug 14, 2013 17.80 17.82 17.78 17.78 8,755 +0.02(+0.09%)
Aug 13, 2013 17.61 17.78 17.60 17.76 7,974 +0.05(+0.27%)
Aug 12, 2013 17.67 17.72 17.63 17.72 17,396 -0.08(-0.44%)
Aug 09, 2013 17.78 17.81 17.73 17.80 23,570 +0.10(+0.58%)
Aug 08, 2013 17.69 17.73 17.63 17.69 17,243 +0.18(+1.03%)
Aug 07, 2013 17.43 17.51 17.39 17.51 1,932 +0.06(+0.36%)
Aug 06, 2013 17.49 17.49 17.38 17.45 7,668 -0.02(-0.14%)
Aug 05, 2013 17.35 17.49 17.35 17.47 20,462 -0.01(-0.04%)
Aug 02, 2013 17.39 17.48 17.38 17.48 4,384 +0.11(+0.64%)
Aug 01, 2013 17.31 17.42 17.31 17.37 5,717 +0.11(+0.64%)
Jul 31, 2013 17.18 17.38 17.18 17.26 7,447 +0.09(+0.50%)
Jul 30, 2013 17.21 17.26 17.14 17.17 5,348 -0.10(-0.59%)
Jul 29, 2013 17.22 17.32 17.21 17.28 14,261 -0.12(-0.68%)
Jul 26, 2013 17.31 17.41 17.25 17.39 33,024 -0.02(-0.09%)
Jul 25, 2013 17.24 17.41 17.21 17.41 5,018 +0.20(+1.14%)
Jul 24, 2013 17.33 17.33 17.18 17.21 73,471 +0.02(+0.09%)
Jul 23, 2013 17.20 17.21 17.20 17.20 2,948 +0.12(+0.71%)
Jul 22, 2013 17.01 17.08 16.99 17.08 2,009 +0.01(+0.08%)
Jul 19, 2013 16.92 17.06 16.92 17.06 1,405 +0.10(+0.60%)
Jul 18, 2013 16.91 16.97 16.90 16.96 13,861 +0.02(+0.12%)
Jul 17, 2013 16.96 16.97 16.89 16.94 7,267 +0.07(+0.44%)
Jul 16, 2013 16.83 16.88 16.83 16.87 4,736 +0.06(+0.33%)
Jul 15, 2013 16.85 16.85 16.73 16.81 17,531 +0.01(+0.06%)
Jul 12, 2013 16.73 16.82 16.70 16.80 9,235 -0.06(-0.36%)
Jul 11, 2013 16.70 16.88 16.70 16.86 7,135 +0.44(+2.65%)
Jul 10, 2013 16.36 16.50 16.36 16.43 4,083 +0.06(+0.39%)
Jul 09, 2013 16.30 16.36 16.27 16.36 31,148 +0.18(+1.12%)
Jul 08, 2013 16.16 16.23 16.16 16.18 9,938 +0.17(+1.03%)
Jul 05, 2013 16.16 16.16 15.92 16.01 9,683 +0.01(+0.05%)
Jul 03, 2013 15.80 16.01 15.80 16.01 24,876 +0.12(+0.74%)
Jul 02, 2013 16.04 16.08 15.89 15.89 3,694 -0.19(-1.17%)
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.