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 (%)
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%)
Sep 01, 2017 21.38 21.42 21.32 21.34 5,408 +0.04(+0.17%)
Aug 31, 2017 21.23 21.34 21.23 21.30 216,851 +0.19(+0.89%)
Aug 30, 2017 21.12 21.15 21.09 21.11 9,418 -0.02(-0.12%)
Aug 29, 2017 21.00 21.14 21.00 21.14 3,272 -0.06(-0.26%)
Aug 28, 2017 21.16 21.20 21.14 21.19 18,424 +0.08(+0.38%)
Aug 25, 2017 21.02 21.16 21.02 21.11 17,433 +0.27(+1.29%)
Aug 24, 2017 20.94 20.98 20.84 20.84 8,423 -0.06(-0.30%)
Aug 23, 2017 20.87 20.93 20.86 20.90 27,860 -0.01(-0.04%)
Aug 22, 2017 20.83 20.91 20.83 20.91 8,743 +0.22(+1.08%)
Aug 21, 2017 20.75 20.75 20.68 20.69 6,455 +0.02(+0.09%)
Aug 18, 2017 20.65 20.73 20.64 20.67 4,668 +0.07(+0.35%)
Aug 17, 2017 20.82 20.82 20.60 20.60 10,731 -0.45(-2.15%)
Aug 16, 2017 20.92 21.07 20.88 21.05 2,120 +0.12(+0.58%)
Aug 15, 2017 20.88 20.96 20.88 20.93 13,962 -0.06(-0.30%)
Aug 14, 2017 21.01 21.05 20.95 20.99 3,226 +0.08(+0.39%)
Aug 11, 2017 20.80 20.91 20.80 20.91 2,541 +0.13(+0.64%)
Aug 10, 2017 20.89 20.89 20.77 20.78 6,052 -0.22(-1.04%)
Aug 09, 2017 20.82 21.01 20.82 21.00 3,555 +0.10(+0.49%)
Aug 08, 2017 20.99 20.99 20.90 20.90 6,637 -0.14(-0.68%)
Aug 07, 2017 21.01 21.05 21.01 21.04 3,279 +0.04(+0.17%)
Aug 04, 2017 21.15 21.16 21.00 21.00 2,705 -0.02(-0.09%)
Aug 03, 2017 21.05 21.05 21.02 21.02 1,620 -0.03(-0.13%)
Aug 02, 2017 21.05 21.13 21.04 21.05 8,483 +0.03(+0.13%)
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.