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 31, 2011 16.32 16.37 16.27 16.35 18,974 +0.23(+1.46%)
Jan 28, 2011 16.47 16.47 16.00 16.11 23,484 -0.43(-2.61%)
Jan 27, 2011 16.52 16.57 16.47 16.54 20,973 +0.12(+0.72%)
Jan 26, 2011 16.37 16.43 16.32 16.42 18,683 +0.28(+1.76%)
Jan 25, 2011 15.98 16.15 15.98 16.14 59,196 +0.12(+0.74%)
Jan 24, 2011 16.01 16.14 15.94 16.02 224,735 -0.05(-0.29%)
Jan 21, 2011 16.00 16.09 15.99 16.07 10,075 +0.22(+1.39%)
Jan 20, 2011 15.90 15.91 15.70 15.85 30,492 -0.06(-0.40%)
Jan 19, 2011 16.30 16.30 15.91 15.91 31,193 -0.37(-2.27%)
Jan 18, 2011 16.23 16.35 16.17 16.28 29,274 +0.15(+0.93%)
Jan 14, 2011 16.01 16.13 15.91 16.13 37,945 +0.28(+1.79%)
Jan 13, 2011 16.00 16.02 15.85 15.85 31,471 -0.06(-0.40%)
Jan 12, 2011 15.86 15.98 15.83 15.91 11,252 +0.22(+1.41%)
Jan 11, 2011 15.60 15.69 15.57 15.69 17,569 +0.22(+1.43%)
Jan 10, 2011 15.44 15.47 15.30 15.47 30,988 -0.02(-0.15%)
Jan 07, 2011 15.63 15.63 15.41 15.49 31,559 -0.17(-1.11%)
Jan 06, 2011 15.89 15.89 15.57 15.67 29,866 -0.20(-1.24%)
Jan 05, 2011 15.75 15.90 15.72 15.87 16,943 -0.11(-0.69%)
Jan 04, 2011 16.18 16.20 15.88 15.98 12,797 -0.13(-0.83%)
Jan 03, 2011 16.05 16.15 16.01 16.11 19,542 +0.29(+1.84%)
Dec 31, 2010 15.82 15.86 15.72 15.82 7,630 +0.07(+0.46%)
Dec 30, 2010 15.79 15.79 15.69 15.75 10,155 +0.04(+0.25%)
Dec 29, 2010 15.65 15.74 15.62 15.71 62,301 -0.02(-0.15%)
Dec 28, 2010 15.80 15.80 15.68 15.73 8,466 -0.06(-0.35%)
Dec 27, 2010 15.72 15.79 15.65 15.79 8,518 +0.08(+0.50%)
Dec 23, 2010 15.68 15.72 15.66 15.71 14,673 +0.09(+0.55%)
Dec 22, 2010 15.66 15.67 15.61 15.62 13,626 -0.06(-0.40%)
Dec 21, 2010 15.68 15.72 15.67 15.68 14,283 +0.14(+0.91%)
Dec 20, 2010 15.55 15.55 15.44 15.54 67,893 +0.12(+0.79%)
Dec 17, 2010 15.58 15.58 15.42 15.42 20,812 +0.02(+0.16%)
Dec 16, 2010 15.39 15.46 15.39 15.40 5,637 +0.09(+0.59%)
Dec 15, 2010 15.49 15.53 15.29 15.31 30,819 -0.18(-1.17%)
Dec 14, 2010 15.39 15.54 15.38 15.49 27,196 +0.07(+0.46%)
Dec 13, 2010 15.35 15.48 15.30 15.42 7,970 +0.20(+1.29%)
Dec 10, 2010 15.10 15.22 15.10 15.22 7,828 +0.12(+0.78%)
Dec 09, 2010 15.19 15.19 14.99 15.10 11,310 -0.18(-1.19%)
Dec 08, 2010 15.23 15.28 15.15 15.28 79,247 +0.09(+0.57%)
Dec 07, 2010 15.47 15.52 15.20 15.20 97,419 -0.06(-0.40%)
Dec 06, 2010 15.26 15.26 15.17 15.26 13,880 -0.06(-0.37%)
Dec 03, 2010 15.17 15.38 15.17 15.31 18,437 +0.18(+1.20%)
Dec 02, 2010 14.86 15.14 14.86 15.13 4,049 +0.33(+2.26%)
Dec 01, 2010 14.64 14.84 14.60 14.80 10,016 +0.47(+3.29%)
Nov 30, 2010 14.17 14.37 14.09 14.33 10,403 -0.18(-1.26%)
Nov 29, 2010 14.38 14.51 14.13 14.51 248,488 -0.06(-0.38%)
Nov 26, 2010 14.51 14.57 14.51 14.57 1,212 -0.16(-1.06%)
Nov 24, 2010 14.61 14.72 14.72 14.72 7,042 +0.21(+1.47%)
Nov 23, 2010 14.65 14.65 14.40 14.51 18,790 -0.41(-2.78%)
Nov 22, 2010 14.94 14.98 14.81 14.92 6,655 -0.22(-1.43%)
Nov 19, 2010 14.93 15.14 14.93 15.14 4,062 +0.13(+0.89%)
Nov 18, 2010 14.92 15.01 14.92 15.01 11,619 +0.35(+2.36%)
Nov 17, 2010 14.56 14.71 14.56 14.66 13,986 +0.12(+0.82%)
Nov 16, 2010 14.81 14.83 14.44 14.54 15,851 -0.43(-2.85%)
Nov 15, 2010 14.97 15.06 14.92 14.97 8,293 -0.01(-0.05%)
Nov 12, 2010 15.01 15.18 14.83 14.97 18,480 -0.17(-1.13%)
Nov 11, 2010 15.20 15.23 15.05 15.15 9,631 -0.27(-1.75%)
Nov 10, 2010 15.27 15.42 15.13 15.42 8,676 +0.13(+0.88%)
Nov 09, 2010 15.51 15.53 15.28 15.28 15,357 -0.12(-0.77%)
Nov 08, 2010 15.53 15.53 15.30 15.40 16,406 -0.13(-0.86%)
Nov 05, 2010 15.68 15.68 15.49 15.53 14,181 -0.32(-1.99%)
Nov 04, 2010 15.87 15.91 15.77 15.85 24,208 +0.49(+3.18%)
Nov 03, 2010 15.46 15.46 15.16 15.36 9,456 -0.08(-0.51%)
Nov 02, 2010 15.44 15.46 15.35 15.44 7,631 +0.25(+1.66%)
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.