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 30, 2014 21.11 21.11 21.07 21.07 3,091 +0.01(+0.04%)
May 29, 2014 21.07 21.11 20.96 21.06 11,951 +0.03(+0.15%)
May 28, 2014 21.11 21.11 20.99 21.03 10,680 -0.11(-0.50%)
May 27, 2014 21.20 21.20 21.05 21.13 8,426 +0.18(+0.85%)
May 23, 2014 20.95 20.95 20.95 20.95 6,185 -0.10(-0.46%)
May 22, 2014 21.07 21.07 21.00 21.05 2,675 +0.01(+0.04%)
May 21, 2014 20.89 21.04 20.89 21.04 5,901 +0.25(+1.21%)
May 20, 2014 20.90 20.90 20.79 20.79 10,706 -0.06(-0.27%)
May 19, 2014 20.88 20.88 20.80 20.85 5,074 -0.03(-0.16%)
May 16, 2014 20.72 20.88 20.72 20.88 2,796 +0.06(+0.30%)
May 15, 2014 20.90 20.91 20.76 20.82 5,841 -0.03(-0.15%)
May 14, 2014 20.91 20.93 20.84 20.85 3,384 -0.05(-0.26%)
May 13, 2014 20.91 20.92 20.90 20.90 4,124 +0.05(+0.23%)
May 12, 2014 20.63 20.86 20.63 20.86 5,434 +0.29(+1.41%)
May 09, 2014 20.65 20.70 20.57 20.57 2,834 -0.11(-0.54%)
May 08, 2014 20.65 20.84 20.65 20.68 6,120 -0.00(-0.01%)
May 07, 2014 20.74 20.74 20.61 20.68 12,840 -0.04(-0.18%)
May 06, 2014 20.72 20.75 20.61 20.72 9,066 +0.05(+0.26%)
May 05, 2014 20.73 20.73 20.56 20.67 27,265 -0.12(-0.60%)
May 02, 2014 20.63 20.79 20.62 20.79 13,531 -0.01(-0.05%)
May 01, 2014 20.95 20.95 20.80 20.80 3,716 -0.15(-0.69%)
Apr 30, 2014 20.72 20.98 20.71 20.95 21,068 +0.34(+1.65%)
Apr 29, 2014 20.48 20.68 20.48 20.61 7,501 +0.27(+1.31%)
Apr 28, 2014 20.35 20.39 20.23 20.34 8,285 +0.05(+0.24%)
Apr 25, 2014 20.29 20.37 20.29 20.29 3,427 -0.13(-0.64%)
Apr 24, 2014 20.33 20.42 20.33 20.42 1,432 +0.05(+0.24%)
Apr 23, 2014 20.58 20.58 20.33 20.37 9,098 -0.17(-0.85%)
Apr 22, 2014 20.65 20.65 20.46 20.55 11,998 +0.20(+0.98%)
Apr 21, 2014 20.40 20.40 20.33 20.35 4,205 +0.02(+0.11%)
Apr 17, 2014 20.28 20.32 20.32 20.32 8,040 +0.13(+0.65%)
Apr 16, 2014 20.04 20.19 20.04 20.19 9,871 +0.23(+1.17%)
Apr 15, 2014 20.08 20.08 19.75 19.96 5,821 -0.13(-0.64%)
Apr 14, 2014 20.03 20.22 20.03 20.09 4,611 -0.03(-0.16%)
Apr 11, 2014 20.03 20.23 20.03 20.12 3,794 -0.10(-0.49%)
Apr 10, 2014 20.68 20.69 20.22 20.22 8,536 -0.58(-2.79%)
Apr 09, 2014 20.60 20.81 20.57 20.80 11,175 +0.27(+1.30%)
Apr 08, 2014 20.49 20.58 20.47 20.53 3,913 +0.12(+0.60%)
Apr 07, 2014 20.50 20.50 20.30 20.41 8,805 -0.07(-0.36%)
Apr 04, 2014 20.72 20.73 20.45 20.48 12,677 -0.08(-0.39%)
Apr 03, 2014 20.81 20.81 20.57 20.57 13,644 -0.27(-1.32%)
Apr 02, 2014 20.88 20.88 20.78 20.84 5,136 +0.01(+0.03%)
Apr 01, 2014 20.69 20.86 20.69 20.83 69,129 +0.19(+0.91%)
Mar 31, 2014 20.64 20.66 20.57 20.65 4,403 +0.35(+1.71%)
Mar 28, 2014 20.40 20.44 20.30 20.30 18,464 +0.04(+0.22%)
Mar 27, 2014 20.36 20.36 20.23 20.25 7,235 -0.04(-0.17%)
Mar 26, 2014 20.44 20.44 20.23 20.29 9,154 -0.19(-0.91%)
Mar 25, 2014 20.36 20.48 20.30 20.48 3,993 +0.15(+0.76%)
Mar 24, 2014 20.31 20.32 20.07 20.32 7,846 +0.16(+0.78%)
Mar 21, 2014 20.45 20.45 20.16 20.16 9,269 -0.08(-0.42%)
Mar 20, 2014 20.27 20.28 20.18 20.25 5,590 -0.06(-0.32%)
Mar 19, 2014 20.58 20.58 20.21 20.31 10,582 -0.30(-1.45%)
Mar 18, 2014 20.35 20.61 20.35 20.61 6,295 +0.24(+1.19%)
Mar 17, 2014 20.34 20.41 20.32 20.37 17,591 +0.37(+1.86%)
Mar 14, 2014 19.91 20.10 19.91 20.00 2,915 -0.03(-0.16%)
Mar 13, 2014 20.36 20.40 20.03 20.03 7,764 -0.35(-1.71%)
Mar 12, 2014 20.30 20.42 20.19 20.38 5,851 -0.17(-0.81%)
Mar 11, 2014 20.51 20.68 20.51 20.54 8,332 -0.11(-0.53%)
Mar 10, 2014 20.56 20.65 20.51 20.65 38,130 -0.02(-0.12%)
Mar 07, 2014 20.69 20.69 20.61 20.68 2,516 -0.05(-0.22%)
Mar 06, 2014 20.77 20.77 20.72 20.72 11,012 +0.18(+0.86%)
Mar 05, 2014 20.53 20.55 20.52 20.55 4,262 +0.06(+0.31%)
Mar 04, 2014 20.54 20.54 20.43 20.48 5,439 +0.44(+2.18%)
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.