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 (%)
May 31, 2012 12.36 12.38 12.13 12.38 14,386 -0.04(-0.32%)
May 30, 2012 12.63 12.63 12.37 12.41 11,827 -0.31(-2.41%)
May 29, 2012 12.74 12.85 12.72 12.72 2,643 +0.08(+0.67%)
May 25, 2012 12.62 12.65 12.59 12.64 2,094 +0.10(+0.84%)
May 24, 2012 12.65 12.65 12.53 12.53 5,009 +0.04(+0.35%)
May 23, 2012 12.79 12.79 12.47 12.49 5,889 -0.38(-2.95%)
May 22, 2012 13.04 13.08 12.87 12.87 2,097 +0.03(+0.25%)
May 21, 2012 12.61 12.84 12.57 12.84 2,494 +0.34(+2.68%)
May 18, 2012 12.62 12.63 12.41 12.50 11,583 -0.10(-0.81%)
May 17, 2012 12.79 12.79 12.60 12.60 7,516 -0.21(-1.66%)
May 16, 2012 12.86 12.93 12.72 12.82 22,000 -0.02(-0.18%)
May 15, 2012 13.08 13.08 12.80 12.84 17,493 -0.24(-1.82%)
May 14, 2012 13.19 13.21 13.06 13.08 15,095 -0.43(-3.20%)
May 11, 2012 13.55 13.60 13.51 13.51 2,415 -0.02(-0.12%)
May 10, 2012 13.61 13.72 13.53 13.53 8,950 -0.01(-0.08%)
May 09, 2012 13.45 13.63 13.38 13.54 14,272 -0.22(-1.61%)
May 08, 2012 13.79 13.79 13.54 13.76 47,221 -0.09(-0.65%)
May 07, 2012 13.77 13.90 13.77 13.85 3,617 -0.12(-0.86%)
May 04, 2012 14.09 14.09 13.86 13.97 4,754 -0.19(-1.37%)
May 03, 2012 14.30 14.30 14.16 14.16 6,601 -0.07(-0.52%)
May 02, 2012 14.18 14.24 14.12 14.24 4,231 -0.11(-0.74%)
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.