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 29, 2015 20.67 20.69 20.45 20.49 10,970 -0.29(-1.41%)
May 28, 2015 20.72 20.87 20.60 20.78 24,996 +0.04(+0.20%)
May 27, 2015 20.49 20.76 20.49 20.74 29,980 +0.19(+0.91%)
May 26, 2015 20.79 20.80 20.50 20.55 8,853 -0.33(-1.59%)
May 22, 2015 21.00 20.88 20.88 20.88 5,721 -0.11(-0.51%)
May 21, 2015 20.86 21.04 20.86 20.99 4,652 +0.10(+0.48%)
May 20, 2015 20.81 20.96 20.78 20.89 11,377 +0.03(+0.12%)
May 19, 2015 20.82 20.89 20.71 20.86 126,962 -0.09(-0.44%)
May 18, 2015 20.92 21.01 20.78 20.96 69,535 -0.08(-0.37%)
May 15, 2015 20.94 21.03 20.83 21.03 10,840 +0.04(+0.17%)
May 14, 2015 20.90 21.01 20.85 21.00 36,850 +0.29(+1.38%)
May 13, 2015 20.81 20.90 20.69 20.71 146,937 +0.20(+0.97%)
May 12, 2015 20.52 20.52 20.51 20.51 1,846 -0.09(-0.44%)
May 11, 2015 20.76 20.76 20.60 20.60 27,580 -0.18(-0.89%)
May 08, 2015 20.55 20.85 20.55 20.79 5,065 +0.42(+2.06%)
May 07, 2015 20.41 20.41 20.37 20.37 2,274 +0.06(+0.29%)
May 06, 2015 20.38 20.44 20.31 20.31 4,450 +0.07(+0.37%)
May 05, 2015 20.36 20.37 20.20 20.24 3,734 -0.30(-1.48%)
May 04, 2015 20.71 20.81 20.53 20.54 46,436 +0.03(+0.14%)
May 01, 2015 20.53 20.53 20.40 20.51 13,759 +0.14(+0.70%)
Apr 30, 2015 20.55 20.55 20.36 20.37 9,530 -0.23(-1.10%)
Apr 29, 2015 20.61 20.66 20.53 20.60 7,031 -0.12(-0.57%)
Apr 28, 2015 20.60 20.71 20.55 20.71 6,455 -0.11(-0.52%)
Apr 27, 2015 20.86 20.94 20.78 20.82 25,352 +0.19(+0.91%)
Apr 24, 2015 20.70 20.72 20.64 20.64 9,511 -0.01(-0.06%)
Apr 23, 2015 20.45 20.68 20.35 20.65 5,540 +0.01(+0.04%)
Apr 22, 2015 20.66 20.66 20.60 20.64 1,650 -0.02(-0.08%)
Apr 21, 2015 20.45 20.74 20.45 20.66 9,186 +0.39(+1.91%)
Apr 20, 2015 20.26 20.36 20.26 20.27 5,667 +0.06(+0.31%)
Apr 17, 2015 20.33 20.33 20.16 20.21 6,909 -0.52(-2.49%)
Apr 16, 2015 20.64 20.73 20.62 20.72 1,807 +0.16(+0.77%)
Apr 15, 2015 20.64 20.64 20.45 20.56 7,934 +0.10(+0.47%)
Apr 14, 2015 20.55 20.55 20.43 20.47 5,746 +0.22(+1.06%)
Apr 13, 2015 20.35 20.38 20.25 20.25 5,975 -0.15(-0.74%)
Apr 10, 2015 20.39 20.45 20.32 20.40 12,182 +0.15(+0.75%)
Apr 09, 2015 20.29 20.29 20.25 20.25 4,209 -0.11(-0.54%)
Apr 08, 2015 20.56 20.56 20.34 20.36 12,048 -0.05(-0.24%)
Apr 07, 2015 20.47 20.52 20.41 20.41 5,773 -0.05(-0.25%)
Apr 06, 2015 20.25 20.51 20.25 20.46 10,746 +0.24(+1.20%)
Apr 02, 2015 20.14 20.22 20.22 20.22 2,503 +0.15(+0.73%)
Apr 01, 2015 19.76 20.08 19.76 20.07 49,814 +0.10(+0.49%)
Mar 31, 2015 19.87 20.03 19.87 19.98 2,321 -0.29(-1.41%)
Mar 30, 2015 20.14 20.28 20.14 20.26 6,112 +0.16(+0.77%)
Mar 27, 2015 20.03 20.12 20.03 20.11 6,152 +0.02(+0.07%)
Mar 26, 2015 19.93 20.14 19.78 20.09 5,962 -0.02(-0.10%)
Mar 25, 2015 20.19 20.24 20.08 20.11 9,127 -0.07(-0.35%)
Mar 24, 2015 20.27 20.27 20.17 20.18 1,510 +0.02(+0.12%)
Mar 23, 2015 20.00 20.16 20.00 20.16 13,301 +0.19(+0.95%)
Mar 20, 2015 19.97 20.00 19.85 19.97 9,335 +0.38(+1.93%)
Mar 19, 2015 19.72 19.72 19.55 19.59 22,182 -0.17(-0.85%)
Mar 18, 2015 19.19 19.78 19.19 19.76 5,580 +0.43(+2.24%)
Mar 17, 2015 19.39 19.39 19.23 19.33 7,754 -0.16(-0.84%)
Mar 16, 2015 19.25 19.51 19.25 19.49 13,531 +0.34(+1.80%)
Mar 13, 2015 19.11 19.21 19.11 19.14 2,840 -0.12(-0.61%)
Mar 12, 2015 19.26 19.28 19.26 19.26 4,230 +0.09(+0.48%)
Mar 11, 2015 19.15 19.17 19.01 19.17 40,446 -0.00(-0.00%)
Mar 10, 2015 19.28 19.28 19.11 19.17 5,734 -0.36(-1.85%)
Mar 09, 2015 19.45 19.53 19.45 19.53 5,626 +0.07(+0.35%)
Mar 06, 2015 19.62 19.62 19.40 19.46 4,738 -0.37(-1.86%)
Mar 05, 2015 19.87 19.87 19.78 19.83 6,429 -0.00(-0.01%)
Mar 04, 2015 19.77 19.85 19.61 19.84 6,624 -0.15(-0.74%)
Mar 03, 2015 19.98 19.98 19.92 19.98 5,061 -0.10(-0.51%)
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.