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, 2015 21.39 21.43 21.43 21.43 4,900 -0.16(-0.76%)
Dec 30, 2015 21.64 21.69 21.59 21.59 6,323 -0.22(-0.99%)
Dec 29, 2015 21.67 21.85 21.67 21.81 1,783 -0.41(-1.85%)
Dec 28, 2015 22.20 22.27 22.20 22.22 4,926 -0.03(-0.13%)
Dec 24, 2015 22.31 22.25 22.25 22.25 2,400 +0.07(+0.30%)
Dec 23, 2015 22.00 22.18 22.00 22.18 4,580 +0.34(+1.56%)
Dec 22, 2015 21.75 21.85 21.72 21.84 21,914 +0.19(+0.86%)
Dec 21, 2015 21.79 21.79 21.61 21.65 2,682 +0.12(+0.56%)
Dec 18, 2015 21.48 21.56 21.48 21.53 4,569 -0.25(-1.13%)
Dec 17, 2015 22.07 22.07 21.78 21.78 2,658 -0.33(-1.49%)
Dec 16, 2015 21.82 22.12 21.78 22.11 2,964 +0.37(+1.70%)
Dec 15, 2015 21.69 21.87 21.69 21.74 6,673 +0.33(+1.54%)
Dec 14, 2015 21.37 21.50 21.35 21.41 8,631 +0.07(+0.31%)
Dec 11, 2015 21.64 21.64 21.34 21.34 8,405 -0.52(-2.39%)
Dec 10, 2015 21.91 21.98 21.82 21.87 4,050 -0.10(-0.46%)
Dec 09, 2015 22.01 22.15 21.86 21.97 4,672 -0.13(-0.59%)
Dec 08, 2015 22.11 22.11 21.98 22.10 7,920 -0.41(-1.82%)
Dec 07, 2015 22.51 22.55 22.46 22.51 4,536 -0.08(-0.34%)
Dec 04, 2015 22.32 22.59 22.32 22.59 18,636 +0.11(+0.48%)
Dec 03, 2015 22.57 22.62 22.42 22.48 2,670 +0.08(+0.38%)
Dec 02, 2015 22.50 22.50 22.38 22.39 4,826 -0.09(-0.38%)
Dec 01, 2015 22.49 22.49 22.43 22.48 2,524 +0.18(+0.81%)
Nov 30, 2015 22.24 22.37 22.24 22.30 6,397 +0.15(+0.68%)
Nov 27, 2015 22.13 22.17 22.11 22.15 4,258 +0.17(+0.77%)
Nov 25, 2015 21.91 21.98 21.98 21.98 2,400 +0.06(+0.27%)
Nov 24, 2015 21.82 21.95 21.82 21.92 2,486 -0.09(-0.41%)
Nov 23, 2015 22.11 22.12 22.01 22.01 2,129 -0.23(-1.03%)
Nov 20, 2015 22.30 22.30 22.24 22.24 1,895 -0.05(-0.21%)
Nov 19, 2015 22.28 22.31 22.28 22.29 2,201 +0.08(+0.34%)
Nov 18, 2015 22.07 22.21 22.06 22.21 3,762 +0.25(+1.14%)
Nov 17, 2015 21.99 22.11 21.95 21.96 4,155 +0.04(+0.18%)
Nov 16, 2015 21.75 21.92 21.75 21.92 4,241 +0.24(+1.11%)
Nov 13, 2015 21.75 21.75 21.66 21.68 3,049 -0.31(-1.42%)
Nov 12, 2015 22.07 22.07 21.98 21.99 1,338 -0.20(-0.89%)
Nov 11, 2015 22.23 22.25 22.19 22.19 2,186 +0.18(+0.82%)
Nov 10, 2015 21.89 22.04 21.89 22.01 5,608 -0.14(-0.63%)
Nov 09, 2015 22.21 22.21 22.12 22.15 2,489 -0.25(-1.12%)
Nov 06, 2015 22.33 22.40 22.26 22.40 2,832 -0.13(-0.58%)
Nov 05, 2015 22.57 22.64 22.47 22.53 7,589 +0.07(+0.31%)
Nov 04, 2015 22.53 22.55 22.39 22.46 5,682 -0.08(-0.35%)
Nov 03, 2015 22.33 22.56 22.28 22.54 16,258 +0.10(+0.45%)
Nov 02, 2015 22.36 22.46 22.36 22.44 17,293 +0.21(+0.94%)
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%)
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.