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 (%)
Oct 30, 2015 22.31 22.35 22.23 22.23 55,320 +0.16(+0.71%)
Oct 29, 2015 22.11 22.11 22.02 22.07 4,701 -0.32(-1.43%)
Oct 28, 2015 22.29 22.61 22.29 22.39 5,884 +0.14(+0.64%)
Oct 27, 2015 22.24 22.28 22.23 22.25 4,690 -0.23(-1.02%)
Oct 26, 2015 22.53 22.53 22.40 22.48 14,562 -0.04(-0.18%)
Oct 23, 2015 22.42 22.57 22.38 22.52 19,644 +0.21(+0.94%)
Oct 22, 2015 22.15 22.40 22.15 22.31 15,469 +0.08(+0.36%)
Oct 21, 2015 22.36 22.39 22.20 22.23 10,203 -0.30(-1.33%)
Oct 20, 2015 22.54 22.58 22.50 22.53 5,557 +0.01(+0.04%)
Oct 19, 2015 22.58 22.58 22.45 22.52 12,506 -0.13(-0.57%)
Oct 16, 2015 22.54 22.65 22.50 22.65 4,665 +0.09(+0.40%)
Oct 15, 2015 22.53 22.56 22.51 22.56 1,824 +0.06(+0.27%)
Oct 14, 2015 22.49 22.52 22.37 22.50 8,598 -0.04(-0.18%)
Oct 13, 2015 22.68 22.68 22.54 22.54 1,890 -0.41(-1.79%)
Oct 09, 2015 22.89 22.96 22.88 22.95 684 +0.07(+0.31%)
Oct 08, 2015 22.64 22.88 22.64 22.88 2,262 +0.20(+0.88%)
Oct 07, 2015 22.64 22.68 22.60 22.68 3,111 +0.09(+0.40%)
Oct 06, 2015 22.57 22.59 22.51 22.59 2,870 +0.15(+0.67%)
Oct 05, 2015 22.32 22.44 22.32 22.44 933 +0.41(+1.86%)
Oct 02, 2015 21.69 22.03 21.64 22.03 1,598 +0.36(+1.67%)
Oct 01, 2015 21.65 21.67 21.52 21.67 2,673 +0.04(+0.16%)
Sep 30, 2015 21.61 21.67 21.45 21.63 3,515 +0.34(+1.59%)
Sep 29, 2015 21.25 21.29 21.18 21.29 4,486 +0.09(+0.43%)
Sep 28, 2015 21.46 21.46 21.11 21.20 9,267 -0.53(-2.42%)
Sep 25, 2015 21.68 21.73 21.68 21.73 3,162 +0.29(+1.35%)
Sep 24, 2015 21.46 21.53 21.31 21.44 3,859 -0.24(-1.11%)
Sep 23, 2015 21.80 21.85 21.68 21.68 2,286 -0.12(-0.55%)
Sep 22, 2015 21.88 21.88 21.77 21.80 2,789 -0.49(-2.21%)
Sep 21, 2015 22.46 22.48 22.29 22.29 5,917 -0.13(-0.57%)
Sep 18, 2015 22.51 22.63 22.41 22.42 4,360 -0.77(-3.32%)
Sep 17, 2015 22.82 23.20 22.82 23.19 3,331 +0.29(+1.27%)
Sep 16, 2015 22.70 22.95 22.70 22.90 5,934 +0.34(+1.51%)
Sep 15, 2015 22.46 22.63 22.46 22.56 5,628 -0.03(-0.13%)
Sep 14, 2015 22.64 22.64 22.49 22.59 4,197 -0.37(-1.61%)
Sep 11, 2015 22.68 22.96 22.68 22.96 2,525 +0.18(+0.79%)
Sep 10, 2015 22.58 22.89 22.58 22.78 6,543 +0.24(+1.06%)
Sep 09, 2015 22.82 22.90 22.54 22.54 8,167 -0.04(-0.18%)
Sep 08, 2015 22.50 22.58 22.45 22.58 3,424 +0.55(+2.50%)
Sep 04, 2015 22.02 22.03 22.03 22.03 6,000 -0.38(-1.70%)
Sep 03, 2015 22.37 22.56 22.37 22.41 7,336 +0.20(+0.90%)
Sep 02, 2015 22.21 22.26 22.08 22.21 10,350 +0.27(+1.23%)
Sep 01, 2015 22.06 22.09 21.93 21.94 8,898 -0.59(-2.61%)
Aug 31, 2015 22.41 22.58 22.41 22.53 2,357 -0.06(-0.27%)
Aug 28, 2015 22.43 22.64 22.43 22.59 5,040 +0.12(+0.53%)
Aug 27, 2015 22.38 22.61 22.38 22.47 5,835 +0.36(+1.63%)
Aug 26, 2015 22.19 22.25 21.81 22.11 8,827 +0.22(+1.01%)
Aug 25, 2015 22.71 22.71 21.86 21.89 11,103 +0.25(+1.13%)
Aug 24, 2015 21.71 22.29 21.54 21.64 19,638 -0.71(-3.15%)
Aug 21, 2015 22.65 22.90 22.34 22.35 12,701 -0.42(-1.84%)
Aug 20, 2015 22.88 22.88 22.71 22.77 3,216 -0.50(-2.15%)
Aug 19, 2015 23.23 23.27 23.09 23.27 4,025 -0.36(-1.53%)
Aug 18, 2015 23.67 23.67 23.57 23.63 4,198 -0.14(-0.58%)
Aug 17, 2015 23.53 23.77 23.53 23.77 6,852 +0.03(+0.13%)
Aug 14, 2015 23.67 23.78 23.59 23.74 5,385 +0.09(+0.38%)
Aug 13, 2015 23.63 23.76 23.63 23.65 2,969 +0.12(+0.51%)
Aug 12, 2015 23.46 23.54 23.35 23.53 5,857 -0.09(-0.38%)
Aug 11, 2015 23.63 23.71 23.50 23.62 4,148 -0.36(-1.50%)
Aug 10, 2015 23.66 23.99 23.59 23.98 3,962 +0.51(+2.17%)
Aug 07, 2015 23.35 23.53 23.34 23.47 4,024 -0.20(-0.84%)
Aug 06, 2015 23.78 23.78 23.57 23.67 14,502 -0.20(-0.84%)
Aug 05, 2015 23.89 23.89 23.81 23.87 2,456 +0.09(+0.38%)
Aug 04, 2015 23.96 23.96 23.77 23.78 3,064 -0.13(-0.56%)
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.