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%)
May 01, 2012 14.31 14.52 14.31 14.34 8,172 +0.03(+0.19%)
Apr 30, 2012 14.28 14.34 14.28 14.32 4,726 +0.07(+0.52%)
Apr 27, 2012 14.26 14.30 14.20 14.24 11,600 +0.06(+0.44%)
Apr 26, 2012 14.10 14.18 14.02 14.18 3,522 +0.06(+0.45%)
Apr 25, 2012 14.19 14.19 14.07 14.12 6,829 +0.28(+2.05%)
Apr 24, 2012 13.78 13.90 13.78 13.83 3,503 +0.13(+0.92%)
Apr 23, 2012 13.79 13.79 13.55 13.71 12,500 -0.45(-3.15%)
Apr 20, 2012 14.12 14.20 14.12 14.15 10,208 +0.15(+1.04%)
Apr 19, 2012 14.12 14.12 13.97 14.01 2,649 +0.00(+0.00%)
Apr 18, 2012 14.00 14.09 13.97 14.01 8,562 -0.13(-0.89%)
Apr 17, 2012 14.13 14.22 14.10 14.13 46,567 +0.20(+1.41%)
Apr 16, 2012 13.86 13.95 13.79 13.94 8,149 +0.11(+0.81%)
Apr 13, 2012 13.92 13.92 13.77 13.82 2,557 -0.29(-2.08%)
Apr 12, 2012 13.89 14.12 13.89 14.12 12,082 +0.41(+2.98%)
Apr 11, 2012 13.79 13.79 13.71 13.71 38,657 +0.17(+1.23%)
Apr 10, 2012 13.86 13.86 13.54 13.54 19,549 -0.40(-2.85%)
Apr 09, 2012 13.81 13.96 13.79 13.94 21,089 -0.05(-0.37%)
Apr 05, 2012 13.95 14.06 13.95 13.99 10,799 -0.13(-0.95%)
Apr 04, 2012 14.19 14.20 14.01 14.12 19,458 -0.44(-3.03%)
Apr 03, 2012 14.83 14.86 14.52 14.57 24,426 -0.27(-1.80%)
Apr 02, 2012 14.55 14.86 14.49 14.83 28,600 +0.23(+1.55%)
Mar 30, 2012 14.57 14.62 14.43 14.61 14,468 +0.34(+2.39%)
Mar 29, 2012 14.31 14.34 14.15 14.27 23,223 -0.21(-1.47%)
Mar 28, 2012 14.56 14.61 14.42 14.48 52,890 -0.05(-0.33%)
Mar 27, 2012 14.70 14.70 14.52 14.53 67,717 -0.26(-1.77%)
Mar 26, 2012 14.59 14.79 14.59 14.79 46,870 +0.36(+2.52%)
Mar 23, 2012 14.32 14.43 14.23 14.42 17,564 +0.23(+1.61%)
Mar 22, 2012 14.18 14.23 14.15 14.20 7,397 -0.24(-1.64%)
Mar 21, 2012 14.49 14.49 14.40 14.43 5,393 -0.13(-0.92%)
Mar 20, 2012 14.57 14.60 14.57 14.57 3,916 -0.28(-1.91%)
Mar 19, 2012 14.68 14.87 14.68 14.85 3,913 +0.12(+0.81%)
Mar 16, 2012 14.76 14.77 14.73 14.73 5,938 +0.11(+0.75%)
Mar 15, 2012 14.45 14.62 14.45 14.62 4,712 +0.14(+0.97%)
Mar 14, 2012 14.60 14.60 14.43 14.48 790 -0.11(-0.78%)
Mar 13, 2012 14.41 14.64 14.41 14.59 25,348 +0.22(+1.56%)
Mar 12, 2012 14.34 14.39 14.23 14.37 53,261 +0.01(+0.05%)
Mar 09, 2012 14.37 14.42 14.31 14.36 13,752 -0.23(-1.57%)
Mar 08, 2012 14.37 14.60 14.35 14.59 8,718 +0.50(+3.53%)
Mar 07, 2012 13.96 14.12 13.96 14.09 3,360 +0.21(+1.50%)
Mar 06, 2012 14.10 14.10 13.87 13.88 52,238 -0.74(-5.04%)
Mar 05, 2012 14.65 14.65 14.59 14.62 11,581 -0.11(-0.76%)
Mar 02, 2012 14.75 14.75 14.65 14.73 11,049 -0.15(-1.01%)
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.