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 (%)
Jul 29, 2016 18.11 18.23 18.11 18.19 7,360 +0.14(+0.77%)
Jul 28, 2016 18.06 18.06 18.02 18.06 7,169 -0.06(-0.34%)
Jul 27, 2016 18.11 18.13 17.99 18.12 10,351 +0.09(+0.51%)
Jul 26, 2016 18.00 18.07 18.00 18.02 2,832 +0.03(+0.16%)
Jul 25, 2016 17.94 18.00 17.94 18.00 2,721 -0.01(-0.07%)
Jul 22, 2016 18.09 18.09 17.93 18.01 4,700 +0.01(+0.07%)
Jul 21, 2016 18.06 18.07 17.99 18.00 10,127 -0.09(-0.48%)
Jul 20, 2016 18.00 18.12 18.00 18.08 15,486 +0.21(+1.16%)
Jul 19, 2016 17.89 17.90 17.83 17.87 4,050 -0.06(-0.34%)
Jul 18, 2016 17.92 18.00 17.84 17.94 21,270 -0.08(-0.43%)
Jul 15, 2016 18.10 18.10 17.97 18.01 133,154 -0.07(-0.38%)
Jul 14, 2016 18.10 18.13 18.04 18.08 2,136 +0.10(+0.57%)
Jul 13, 2016 17.98 18.06 17.95 17.98 7,924 +0.12(+0.65%)
Jul 12, 2016 17.89 17.92 17.86 17.86 8,876 +0.13(+0.71%)
Jul 11, 2016 17.68 17.81 17.68 17.74 15,953 +0.27(+1.53%)
Jul 08, 2016 17.44 17.47 17.43 17.47 15,940 +0.24(+1.40%)
Jul 07, 2016 17.27 17.36 17.14 17.23 5,380 +0.07(+0.39%)
Jul 06, 2016 16.94 17.19 16.88 17.16 18,659 -0.11(-0.64%)
Jul 05, 2016 17.59 17.59 17.24 17.27 12,223 -0.60(-3.33%)
Jul 01, 2016 17.86 17.87 17.87 17.87 14,823 +0.14(+0.78%)
Jun 30, 2016 17.55 17.77 17.51 17.73 19,463 +0.26(+1.51%)
Jun 29, 2016 17.31 17.49 17.31 17.46 9,708 +0.38(+2.22%)
Jun 28, 2016 16.98 17.11 16.92 17.09 56,277 +0.55(+3.32%)
Jun 27, 2016 16.80 16.80 16.42 16.54 15,586 -0.35(-2.09%)
Jun 24, 2016 16.76 17.18 16.64 16.89 74,905 -1.63(-8.79%)
Jun 23, 2016 18.43 18.52 18.38 18.52 7,468 +0.42(+2.30%)
Jun 22, 2016 18.18 18.19 18.08 18.10 56,995 +0.04(+0.21%)
Jun 21, 2016 17.93 18.06 17.93 18.06 1,275 +0.14(+0.77%)
Jun 20, 2016 17.92 18.02 17.90 17.93 10,561 +0.42(+2.38%)
Jun 17, 2016 17.37 17.55 17.34 17.51 4,355 +0.17(+0.98%)
Jun 16, 2016 17.03 17.34 16.93 17.34 12,021 -0.08(-0.45%)
Jun 15, 2016 17.44 17.56 17.39 17.42 18,355 +0.16(+0.90%)
Jun 14, 2016 17.25 17.36 17.22 17.26 1,971 -0.39(-2.20%)
Jun 13, 2016 17.62 17.84 17.62 17.65 5,683 -0.21(-1.16%)
Jun 10, 2016 17.96 17.98 17.84 17.86 5,101 -0.64(-3.46%)
Jun 09, 2016 18.46 18.50 18.44 18.50 2,963 -0.29(-1.56%)
Jun 08, 2016 18.78 18.81 18.76 18.79 6,628 -0.05(-0.24%)
Jun 07, 2016 18.82 18.84 18.78 18.84 2,633 +0.16(+0.84%)
Jun 06, 2016 18.50 18.70 18.50 18.68 17,880 +0.13(+0.70%)
Jun 03, 2016 18.41 18.55 18.41 18.55 4,382 +0.16(+0.84%)
Jun 02, 2016 18.34 18.39 18.34 18.39 16,738 -0.04(-0.21%)
Jun 01, 2016 18.25 18.43 18.25 18.43 9,071 +0.03(+0.19%)
May 31, 2016 18.40 18.46 18.40 18.40 7,713 -0.05(-0.25%)
May 27, 2016 18.44 18.44 18.44 18.44 6,021 -0.09(-0.47%)
May 26, 2016 18.49 18.53 18.46 18.53 2,068 +0.10(+0.56%)
May 25, 2016 18.42 18.44 18.40 18.43 11,152 +0.27(+1.50%)
May 24, 2016 18.12 18.19 18.09 18.16 8,347 +0.30(+1.66%)
May 23, 2016 17.84 17.90 17.83 17.86 2,391 -0.09(-0.48%)
May 20, 2016 18.00 18.00 17.94 17.94 14,803 +0.21(+1.17%)
May 19, 2016 17.69 17.74 17.65 17.74 5,880 -0.13(-0.72%)
May 18, 2016 17.96 18.06 17.82 17.87 49,595 -0.04(-0.24%)
May 17, 2016 17.97 18.06 17.91 17.91 22,196 -0.10(-0.53%)
May 16, 2016 17.92 18.07 17.92 18.00 6,120 +0.20(+1.12%)
May 13, 2016 17.90 17.90 17.75 17.81 10,174 -0.18(-1.01%)
May 12, 2016 18.19 18.19 17.91 17.99 2,525 -0.12(-0.67%)
May 11, 2016 18.06 18.17 18.05 18.11 2,412 -0.08(-0.43%)
May 10, 2016 18.18 18.21 18.12 18.19 5,317 +0.10(+0.57%)
May 09, 2016 18.21 18.21 18.08 18.08 4,932 +0.10(+0.58%)
May 06, 2016 17.87 17.98 17.87 17.98 4,282 -0.02(-0.09%)
May 05, 2016 17.98 18.06 17.98 17.99 4,418 -0.11(-0.62%)
May 04, 2016 18.15 18.24 18.06 18.11 5,874 -0.27(-1.48%)
May 03, 2016 18.38 18.42 18.35 18.38 7,343 -0.27(-1.44%)
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.