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 (%)
Jun 30, 2015 23.77 23.77 23.31 23.44 5,064 -0.15(-0.64%)
Jun 29, 2015 23.84 23.88 23.59 23.59 5,534 -0.70(-2.88%)
Jun 26, 2015 24.22 24.32 24.21 24.29 3,255 -0.08(-0.31%)
Jun 25, 2015 24.36 24.44 24.29 24.37 26,475 -0.02(-0.08%)
Jun 24, 2015 24.48 24.51 24.35 24.39 7,442 -0.16(-0.65%)
Jun 23, 2015 24.63 24.63 24.50 24.55 4,419 -0.19(-0.78%)
Jun 22, 2015 24.59 24.85 24.59 24.74 32,587 +0.69(+2.86%)
Jun 19, 2015 24.11 24.11 23.97 24.05 4,882 -0.11(-0.45%)
Jun 18, 2015 24.01 24.47 24.00 24.16 10,308 +0.16(+0.66%)
Jun 17, 2015 23.98 24.10 23.82 24.00 11,371 -0.20(-0.82%)
Jun 16, 2015 23.98 24.21 23.98 24.20 3,094 +0.05(+0.21%)
Jun 15, 2015 24.07 24.15 23.93 24.15 6,552 -0.36(-1.47%)
Jun 12, 2015 24.34 24.51 24.34 24.51 2,154 -0.04(-0.16%)
Jun 11, 2015 24.75 24.75 24.42 24.55 264,264 -0.07(-0.28%)
Jun 10, 2015 24.59 24.73 24.46 24.62 33,889 +0.37(+1.53%)
Jun 09, 2015 24.18 24.29 23.99 24.25 7,426 +0.01(+0.04%)
Jun 08, 2015 24.18 24.24 24.13 24.24 8,156 -0.07(-0.29%)
Jun 05, 2015 24.27 24.32 24.10 24.31 20,082 -0.34(-1.39%)
Jun 04, 2015 24.80 24.83 24.63 24.65 3,790 -0.23(-0.91%)
Jun 03, 2015 24.83 24.98 24.83 24.88 5,707 +0.30(+1.22%)
Jun 02, 2015 24.53 24.77 24.53 24.58 7,894 +0.16(+0.66%)
Jun 01, 2015 24.56 24.56 24.26 24.42 7,895 +0.00(+0.00%)
May 29, 2015 24.64 24.66 24.38 24.42 9,204 -0.35(-1.41%)
May 28, 2015 24.70 24.88 24.55 24.77 20,971 +0.05(+0.20%)
May 27, 2015 24.42 24.75 24.42 24.72 25,152 +0.22(+0.91%)
May 26, 2015 24.78 24.79 24.43 24.50 7,428 -0.40(-1.59%)
May 22, 2015 25.03 24.89 24.89 24.89 4,800 -0.13(-0.51%)
May 21, 2015 24.87 25.08 24.87 25.02 3,903 +0.12(+0.48%)
May 20, 2015 24.80 24.98 24.77 24.90 9,545 +0.03(+0.12%)
May 19, 2015 24.82 24.90 24.69 24.87 106,516 -0.11(-0.44%)
May 18, 2015 24.93 25.05 24.77 24.98 58,337 -0.09(-0.37%)
May 15, 2015 24.96 25.07 24.82 25.07 9,095 +0.04(+0.17%)
May 14, 2015 24.91 25.04 24.85 25.03 30,916 +0.34(+1.38%)
May 13, 2015 24.81 24.91 24.66 24.69 123,274 +0.24(+0.97%)
May 12, 2015 24.46 24.46 24.45 24.45 1,549 -0.11(-0.44%)
May 11, 2015 24.74 24.75 24.56 24.56 23,139 -0.22(-0.89%)
May 08, 2015 24.49 24.85 24.49 24.78 4,250 +0.50(+2.06%)
May 07, 2015 24.33 24.33 24.28 24.28 1,908 +0.07(+0.29%)
May 06, 2015 24.29 24.36 24.21 24.21 3,734 +0.09(+0.37%)
May 05, 2015 24.27 24.28 24.07 24.12 3,133 -0.36(-1.48%)
May 04, 2015 24.69 24.80 24.47 24.48 38,958 +0.03(+0.14%)
May 01, 2015 24.47 24.47 24.32 24.45 11,544 +0.17(+0.70%)
Apr 30, 2015 24.50 24.50 24.27 24.28 7,996 -0.27(-1.10%)
Apr 29, 2015 24.57 24.62 24.47 24.55 5,899 -0.14(-0.57%)
Apr 28, 2015 24.56 24.69 24.49 24.69 5,416 -0.13(-0.52%)
Apr 27, 2015 24.87 24.96 24.77 24.82 21,270 +0.22(+0.91%)
Apr 24, 2015 24.67 24.70 24.60 24.60 7,980 -0.01(-0.06%)
Apr 23, 2015 24.37 24.65 24.26 24.61 4,648 +0.01(+0.04%)
Apr 22, 2015 24.63 24.63 24.55 24.60 1,385 -0.02(-0.08%)
Apr 21, 2015 24.38 24.72 24.38 24.62 7,707 +0.46(+1.91%)
Apr 20, 2015 24.15 24.27 24.15 24.16 4,755 +0.07(+0.31%)
Apr 17, 2015 24.23 24.23 24.03 24.09 5,797 -0.61(-2.49%)
Apr 16, 2015 24.60 24.71 24.58 24.70 1,516 +0.19(+0.77%)
Apr 15, 2015 24.60 24.60 24.38 24.51 6,657 +0.11(+0.46%)
Apr 14, 2015 24.50 24.50 24.35 24.40 4,821 +0.26(+1.06%)
Apr 13, 2015 24.26 24.29 24.14 24.14 5,013 -0.18(-0.74%)
Apr 10, 2015 24.30 24.37 24.22 24.32 10,221 +0.18(+0.75%)
Apr 09, 2015 24.18 24.19 24.14 24.14 3,532 -0.13(-0.54%)
Apr 08, 2015 24.51 24.51 24.25 24.27 10,108 -0.06(-0.24%)
Apr 07, 2015 24.40 24.46 24.33 24.33 4,844 -0.06(-0.25%)
Apr 06, 2015 24.14 24.45 24.14 24.39 9,016 +0.29(+1.20%)
Apr 02, 2015 24.01 24.10 24.10 24.10 2,100 +0.17(+0.73%)
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.