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, 2013 16.94 16.94 16.76 16.76 6,257 -0.45(-2.61%)
May 30, 2013 17.06 17.23 17.06 17.21 5,796 +0.19(+1.11%)
May 29, 2013 17.09 17.09 16.97 17.02 12,750 -0.09(-0.51%)
May 28, 2013 17.35 17.35 17.07 17.11 58,970 +0.16(+0.93%)
May 24, 2013 16.95 16.96 16.92 16.95 6,692 -0.06(-0.32%)
May 23, 2013 16.94 17.03 16.88 17.01 6,968 -0.14(-0.84%)
May 22, 2013 17.45 17.54 17.15 17.15 7,290 -0.22(-1.26%)
May 21, 2013 17.29 17.43 17.22 17.37 17,521 +0.14(+0.84%)
May 20, 2013 17.17 17.24 17.17 17.22 15,602 +0.04(+0.21%)
May 17, 2013 17.15 17.19 17.07 17.19 9,765 +0.12(+0.69%)
May 16, 2013 17.10 17.24 17.05 17.07 25,980 -0.14(-0.82%)
May 15, 2013 17.03 17.21 17.02 17.21 51,892 +0.00(+0.00%)
May 13, 2013 17.25 17.25 17.16 17.21 20,002 -0.07(-0.41%)
May 10, 2013 17.25 17.30 17.16 17.28 19,453 +0.09(+0.55%)
May 09, 2013 17.34 17.34 17.16 17.19 19,767 -0.11(-0.64%)
May 08, 2013 17.26 17.40 17.26 17.30 15,831 +0.18(+1.06%)
May 07, 2013 17.12 17.19 17.05 17.12 17,759 +0.09(+0.51%)
May 06, 2013 17.06 17.06 17.01 17.03 9,849 +0.00(+0.00%)
May 03, 2013 17.03 17.03 16.98 17.03 17,571 +0.17(+1.01%)
May 02, 2013 16.86 16.88 16.72 16.86 11,720 -0.08(-0.49%)
May 01, 2013 17.13 17.13 16.94 16.94 14,762 -0.14(-0.83%)
Apr 30, 2013 16.99 17.09 16.95 17.09 14,649 +0.13(+0.79%)
Apr 29, 2013 16.79 16.97 16.79 16.95 8,991 +0.22(+1.29%)
Apr 26, 2013 16.66 16.74 16.64 16.74 137,192 +0.16(+0.98%)
Apr 25, 2013 16.61 16.64 16.57 16.57 12,332 +0.17(+1.06%)
Apr 24, 2013 16.33 16.41 16.27 16.40 10,827 +0.26(+1.61%)
Apr 23, 2013 16.11 16.22 16.06 16.14 9,702 +0.13(+0.78%)
Apr 22, 2013 16.09 16.09 16.01 16.02 31,007 +0.01(+0.03%)
Apr 19, 2013 16.03 16.08 16.00 16.01 4,729 +0.06(+0.37%)
Apr 18, 2013 16.10 16.10 15.90 15.95 16,897 -0.19(-1.17%)
Apr 17, 2013 16.31 16.32 15.98 16.14 24,716 -0.45(-2.71%)
Apr 16, 2013 16.57 16.66 16.54 16.59 8,322 +0.15(+0.91%)
Apr 15, 2013 16.67 16.67 16.42 16.44 65,162 -0.35(-2.06%)
Apr 12, 2013 16.76 16.82 16.72 16.79 22,696 -0.15(-0.88%)
Apr 11, 2013 16.95 17.04 16.90 16.94 34,891 +0.11(+0.66%)
Apr 10, 2013 16.67 16.83 16.67 16.83 23,210 +0.24(+1.47%)
Apr 09, 2013 16.46 16.65 16.45 16.58 13,122 +0.17(+1.05%)
Apr 08, 2013 16.43 16.46 16.40 16.41 7,027 +0.00(+0.01%)
Apr 05, 2013 16.26 16.41 16.20 16.41 367,403 +0.00(+0.03%)
Apr 04, 2013 16.35 16.41 16.27 16.40 11,870 -0.12(-0.74%)
Apr 03, 2013 16.67 16.67 16.49 16.53 101,830 -0.03(-0.19%)
Apr 02, 2013 16.50 16.63 16.50 16.56 6,226 +0.21(+1.30%)
Apr 01, 2013 16.50 16.50 16.35 16.35 8,811 -0.10(-0.62%)
Mar 28, 2013 16.40 16.53 16.38 16.45 13,320 +0.06(+0.38%)
Mar 27, 2013 16.27 16.39 16.27 16.39 5,004 -0.06(-0.34%)
Mar 26, 2013 16.44 16.50 16.41 16.44 14,197 +0.08(+0.48%)
Mar 25, 2013 16.54 16.54 16.31 16.36 18,621 -0.16(-0.95%)
Mar 22, 2013 16.42 16.56 16.42 16.52 21,282 +0.12(+0.71%)
Mar 21, 2013 16.45 16.45 16.33 16.40 24,756 -0.21(-1.25%)
Mar 20, 2013 16.69 16.69 16.60 16.61 4,735 +0.07(+0.40%)
Mar 19, 2013 16.77 16.77 16.48 16.54 10,476 -0.09(-0.52%)
Mar 18, 2013 16.61 16.77 16.53 16.63 21,349 -0.33(-1.95%)
Mar 15, 2013 16.99 17.08 16.95 16.96 13,152 +0.03(+0.19%)
Mar 14, 2013 16.85 16.93 16.84 16.93 12,293 +0.06(+0.37%)
Mar 13, 2013 16.94 16.94 16.79 16.87 13,245 -0.10(-0.60%)
Mar 12, 2013 17.05 17.13 16.92 16.97 20,989 -0.05(-0.28%)
Mar 11, 2013 16.86 17.02 16.85 17.02 7,248 +0.06(+0.33%)
Mar 08, 2013 17.02 17.02 16.89 16.96 6,551 -0.09(-0.55%)
Mar 07, 2013 16.94 17.07 16.94 17.05 14,804 +0.16(+0.93%)
Mar 06, 2013 16.98 17.04 16.83 16.90 19,561 -0.13(-0.74%)
Mar 05, 2013 17.11 17.11 17.01 17.02 11,995 +0.17(+0.98%)
Mar 04, 2013 16.64 16.86 16.64 16.86 30,944 +0.19(+1.13%)
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.