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 (%)
Dec 31, 2013 24.10 24.30 24.30 24.30 2,700 +0.09(+0.37%)
Dec 30, 2013 24.18 24.21 24.04 24.21 8,534 +0.22(+0.92%)
Dec 27, 2013 23.98 24.01 23.91 23.99 15,524 -0.57(-2.32%)
Dec 26, 2013 24.51 24.56 24.51 24.56 8,173 +0.28(+1.15%)
Dec 24, 2013 24.28 24.28 24.12 24.28 1,622 +0.10(+0.41%)
Dec 23, 2013 24.03 24.18 24.03 24.18 5,245 +0.23(+0.98%)
Dec 20, 2013 23.83 23.99 23.83 23.95 6,910 +0.17(+0.70%)
Dec 19, 2013 23.58 23.80 23.58 23.78 14,980 +0.19(+0.81%)
Dec 18, 2013 23.50 23.67 23.44 23.59 5,582 +0.25(+1.07%)
Dec 17, 2013 23.26 23.37 23.24 23.34 2,649 -0.07(-0.30%)
Dec 16, 2013 23.45 23.45 23.33 23.41 3,780 +0.15(+0.66%)
Dec 13, 2013 23.15 23.26 23.15 23.26 7,822 +0.12(+0.51%)
Dec 12, 2013 23.18 23.29 23.14 23.14 4,701 -0.35(-1.50%)
Dec 11, 2013 23.79 23.79 23.49 23.49 10,086 -0.13(-0.54%)
Dec 10, 2013 23.58 23.67 23.56 23.62 11,121 -0.17(-0.71%)
Dec 09, 2013 23.87 23.91 23.79 23.79 17,388 +0.06(+0.25%)
Dec 06, 2013 23.61 23.79 23.61 23.73 5,543 +0.09(+0.38%)
Dec 05, 2013 23.71 23.71 23.55 23.64 10,699 -0.03(-0.13%)
Dec 04, 2013 23.58 23.69 23.53 23.67 5,227 -0.07(-0.29%)
Dec 03, 2013 23.74 23.89 23.70 23.74 18,961 -0.26(-1.08%)
Dec 02, 2013 24.10 24.10 23.97 24.00 5,183 -0.10(-0.41%)
Nov 29, 2013 24.12 24.24 24.10 24.10 3,995 +0.14(+0.58%)
Nov 27, 2013 24.07 24.10 23.94 23.96 3,108 +0.04(+0.17%)
Nov 26, 2013 24.01 24.01 23.86 23.92 4,742 -0.03(-0.12%)
Nov 25, 2013 23.85 23.97 23.85 23.95 31,355 +0.03(+0.13%)
Nov 22, 2013 23.87 23.92 23.87 23.92 580 +0.28(+1.18%)
Nov 21, 2013 23.53 23.64 23.53 23.64 2,994 +0.12(+0.51%)
Nov 20, 2013 23.73 23.73 23.52 23.52 1,688 -0.24(-1.01%)
Nov 19, 2013 23.92 23.92 23.76 23.76 10,699 -0.05(-0.21%)
Nov 18, 2013 24.05 24.05 23.81 23.81 13,962 +0.13(+0.54%)
Nov 15, 2013 23.73 23.73 23.61 23.68 4,462 +0.09(+0.37%)
Nov 14, 2013 23.34 23.61 23.33 23.59 8,970 +0.30(+1.31%)
Nov 12, 2013 23.41 23.41 23.26 23.29 6,669 -0.34(-1.44%)
Nov 11, 2013 23.52 23.64 23.52 23.63 6,476 +0.13(+0.55%)
Nov 08, 2013 23.42 23.52 23.42 23.50 2,258 -0.05(-0.21%)
Nov 07, 2013 23.90 23.90 23.55 23.55 5,355 -0.37(-1.55%)
Nov 06, 2013 23.94 23.96 23.86 23.92 8,195 +0.42(+1.79%)
Nov 05, 2013 23.56 23.56 23.44 23.50 12,126 -0.31(-1.30%)
Nov 04, 2013 23.64 23.83 23.64 23.81 4,836 +0.16(+0.68%)
Nov 01, 2013 23.62 23.71 23.61 23.65 4,746 -0.11(-0.47%)
Oct 31, 2013 23.98 24.15 23.76 23.76 19,916 -0.54(-2.22%)
Oct 30, 2013 24.44 24.44 24.22 24.30 29,406 -0.03(-0.12%)
Oct 29, 2013 24.21 24.37 24.21 24.33 6,778 +0.12(+0.50%)
Oct 28, 2013 24.26 24.29 24.21 24.21 20,489 -0.16(-0.66%)
Oct 25, 2013 24.39 24.39 24.27 24.37 8,625 +0.00(+0.00%)
Oct 24, 2013 24.33 24.38 24.26 24.37 6,299 +0.20(+0.83%)
Oct 23, 2013 24.19 24.19 24.12 24.17 6,760 -0.18(-0.74%)
Oct 22, 2013 24.14 24.39 24.14 24.35 59,211 +0.37(+1.54%)
Oct 21, 2013 24.06 24.06 23.98 23.98 13,678 +0.03(+0.13%)
Oct 18, 2013 23.85 23.96 23.83 23.95 29,702 +0.28(+1.18%)
Oct 17, 2013 23.62 23.69 23.61 23.67 6,376 +0.36(+1.54%)
Oct 16, 2013 23.30 23.37 23.27 23.31 5,603 +0.18(+0.78%)
Oct 15, 2013 23.22 23.22 23.10 23.13 2,546 -0.17(-0.73%)
Oct 14, 2013 23.20 23.30 23.15 23.30 4,674 +0.02(+0.09%)
Oct 11, 2013 23.29 23.30 23.25 23.28 36,434 +0.12(+0.50%)
Oct 10, 2013 22.92 23.16 22.92 23.16 7,192 +0.42(+1.86%)
Oct 09, 2013 22.73 22.78 22.67 22.74 3,014 -0.06(-0.24%)
Oct 08, 2013 22.99 23.00 22.80 22.80 3,947 -0.24(-1.06%)
Oct 07, 2013 22.97 23.04 22.89 23.04 6,405 -0.04(-0.17%)
Oct 04, 2013 23.25 23.25 23.08 23.08 9,125 -0.22(-0.94%)
Oct 03, 2013 23.28 23.35 23.23 23.30 37,598 +0.02(+0.09%)
Oct 02, 2013 23.24 23.29 23.22 23.28 4,082 -0.07(-0.31%)
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.