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 (%)
Jan 29, 2010 16.10 16.17 16.00 16.00 71,125 +0.06(+0.41%)
Jan 28, 2010 16.19 16.19 15.70 15.94 2,360 +0.04(+0.28%)
Jan 27, 2010 16.13 16.13 15.39 15.89 6,756 -0.19(-1.18%)
Jan 26, 2010 15.92 16.21 15.92 16.08 5,272 +0.15(+0.94%)
Jan 25, 2010 16.03 16.26 15.53 15.93 14,978 -0.05(-0.31%)
Jan 22, 2010 16.15 16.50 15.85 15.98 153,251 +0.03(+0.19%)
Jan 21, 2010 16.60 16.60 15.77 15.95 15,472 -0.65(-3.92%)
Jan 20, 2010 16.64 16.76 16.52 16.60 7,918 -0.42(-2.47%)
Jan 19, 2010 16.97 17.14 16.97 17.02 7,200 +0.05(+0.29%)
Jan 15, 2010 17.06 16.97 16.97 16.97 3,900 -0.04(-0.24%)
Jan 14, 2010 17.50 17.50 17.01 17.01 1,544 -0.22(-1.28%)
Jan 13, 2010 17.16 17.23 17.10 17.23 3,089 -0.01(-0.06%)
Jan 12, 2010 17.15 17.31 16.98 17.24 7,367 -0.12(-0.69%)
Jan 11, 2010 17.43 17.43 17.26 17.36 4,930 +0.26(+1.52%)
Jan 08, 2010 17.00 17.19 17.00 17.10 2,592 +0.09(+0.53%)
Jan 07, 2010 16.88 17.01 16.21 17.01 14,128 +0.11(+0.65%)
Jan 06, 2010 16.79 16.90 16.51 16.90 2,462 +0.39(+2.36%)
Jan 05, 2010 16.97 17.10 16.51 16.51 11,221 -0.21(-1.26%)
Jan 04, 2010 16.59 17.10 16.58 16.72 14,211 +0.71(+4.43%)
Dec 31, 2009 16.63 16.01 16.01 16.01 30,600 -0.43(-2.62%)
Dec 30, 2009 16.45 16.45 16.42 16.44 600 -0.06(-0.36%)
Dec 29, 2009 16.54 16.54 16.50 16.50 632 +0.42(+2.60%)
Dec 28, 2009 16.40 16.49 16.08 16.08 2,095 +0.04(+0.26%)
Dec 24, 2009 16.30 16.30 15.61 16.04 5,137 -0.30(-1.84%)
Dec 23, 2009 16.24 16.34 15.95 16.34 2,101 +0.34(+2.12%)
Dec 22, 2009 16.20 16.20 15.83 16.00 3,830 -0.18(-1.11%)
Dec 21, 2009 15.77 16.19 15.77 16.18 1,900 +0.48(+3.06%)
Dec 18, 2009 16.08 16.08 15.33 15.70 11,580 -0.44(-2.73%)
Dec 17, 2009 16.33 16.33 15.90 16.14 2,221 -0.46(-2.77%)
Dec 16, 2009 16.58 16.60 16.38 16.60 1,800 +0.23(+1.41%)
Dec 15, 2009 16.45 16.45 16.21 16.37 1,288 -0.16(-0.97%)
Dec 14, 2009 16.53 16.53 16.53 16.53 200 -0.00(-0.00%)
Dec 11, 2009 16.29 16.53 16.00 16.53 3,176 +0.09(+0.55%)
Dec 10, 2009 16.35 16.44 16.20 16.44 2,181 +0.29(+1.80%)
Dec 09, 2009 16.30 16.40 16.00 16.15 5,450 -0.36(-2.18%)
Dec 08, 2009 16.57 16.59 16.51 16.51 2,800 -0.07(-0.42%)
Dec 07, 2009 16.72 16.72 16.57 16.58 700 -0.17(-1.02%)
Dec 04, 2009 16.82 17.05 16.54 16.75 3,257 -0.30(-1.76%)
Dec 03, 2009 17.08 17.15 16.77 17.05 3,547 +0.18(+1.07%)
Dec 02, 2009 16.82 16.88 16.82 16.87 2,350 +0.00(+0.00%)
Dec 01, 2009 16.95 16.96 16.42 16.87 2,820 +0.31(+1.87%)
Nov 30, 2009 16.29 16.64 16.24 16.56 5,480 +0.32(+1.97%)
Nov 27, 2009 16.65 16.75 16.24 16.24 4,825 -0.89(-5.20%)
Nov 25, 2009 17.14 17.15 17.12 17.13 575 +0.18(+1.06%)
Nov 24, 2009 17.17 17.17 16.93 16.95 2,915 -0.20(-1.17%)
Nov 23, 2009 17.27 17.27 17.15 17.15 300 +0.22(+1.30%)
Nov 20, 2009 16.79 16.93 16.79 16.93 3,702 +0.14(+0.83%)
Nov 19, 2009 17.00 17.00 16.66 16.79 2,000 -0.37(-2.16%)
Nov 18, 2009 17.23 17.25 17.14 17.16 1,651 +0.03(+0.18%)
Nov 17, 2009 17.17 17.17 17.02 17.13 1,653 -0.07(-0.41%)
Nov 16, 2009 17.37 17.37 17.04 17.20 3,740 +0.13(+0.76%)
Nov 13, 2009 16.99 17.07 16.98 17.07 4,700 +0.14(+0.83%)
Nov 12, 2009 17.00 17.00 16.93 16.93 2,800 -0.32(-1.86%)
Nov 11, 2009 17.25 17.25 17.19 17.25 3,140 +0.28(+1.65%)
Nov 10, 2009 16.87 16.97 16.87 16.97 1,000 -0.08(-0.49%)
Nov 09, 2009 16.86 17.10 16.84 17.05 7,959 +0.70(+4.31%)
Nov 06, 2009 16.34 16.35 15.75 16.35 1,400 -0.09(-0.55%)
Nov 05, 2009 16.23 16.47 16.23 16.44 2,984 +0.24(+1.46%)
Nov 04, 2009 16.17 16.22 16.17 16.20 800 +0.32(+2.00%)
Nov 03, 2009 15.86 15.92 15.49 15.89 3,770 -0.26(-1.63%)
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.