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 (%)
Mar 31, 2017 18.32 18.32 18.26 18.26 1,771 +0.10(+0.54%)
Mar 30, 2017 18.20 18.24 18.16 18.16 3,231 -0.09(-0.51%)
Mar 29, 2017 18.20 18.27 18.18 18.26 10,436 -0.05(-0.27%)
Mar 28, 2017 18.33 18.34 18.27 18.30 8,577 -0.04(-0.20%)
Mar 27, 2017 18.13 18.36 18.13 18.34 4,361 +0.13(+0.69%)
Mar 24, 2017 18.17 18.23 18.17 18.22 3,837 +0.11(+0.59%)
Mar 23, 2017 18.12 18.18 18.08 18.11 2,956 +0.04(+0.25%)
Mar 22, 2017 18.01 18.07 18.00 18.06 4,643 -0.01(-0.05%)
Mar 21, 2017 18.38 18.38 18.07 18.07 4,879 -0.15(-0.81%)
Mar 20, 2017 18.25 18.27 18.19 18.22 2,850 -0.00(-0.02%)
Mar 17, 2017 18.27 18.28 18.22 18.22 5,218 +0.02(+0.10%)
Mar 16, 2017 18.16 18.21 18.13 18.21 10,259 +0.16(+0.87%)
Mar 15, 2017 17.86 18.05 17.86 18.05 1,306 +0.19(+1.08%)
Mar 14, 2017 17.91 17.91 17.85 17.86 9,214 -0.16(-0.90%)
Mar 13, 2017 17.93 18.02 17.93 18.02 8,600 +0.11(+0.63%)
Mar 10, 2017 17.82 17.91 17.82 17.91 2,752 +0.19(+1.09%)
Mar 09, 2017 17.64 17.71 17.64 17.71 2,683 +0.14(+0.82%)
Mar 08, 2017 17.66 17.66 17.57 17.57 1,382 -0.13(-0.74%)
Mar 07, 2017 17.70 17.70 17.62 17.70 3,849 -0.06(-0.32%)
Mar 06, 2017 17.76 17.77 17.73 17.76 2,106 -0.12(-0.66%)
Mar 03, 2017 17.80 17.87 17.74 17.87 2,465 +0.19(+1.06%)
Mar 02, 2017 17.70 17.70 17.67 17.69 2,189 -0.22(-1.20%)
Mar 01, 2017 17.87 17.90 17.82 17.90 7,964 +0.22(+1.22%)
Feb 28, 2017 17.72 17.76 17.66 17.69 11,065 -0.01(-0.05%)
Feb 27, 2017 17.67 17.73 17.67 17.70 21,284 -0.04(-0.22%)
Feb 24, 2017 17.76 17.78 17.71 17.73 5,572 -0.22(-1.23%)
Feb 23, 2017 17.99 17.99 17.88 17.96 10,826 +0.06(+0.35%)
Feb 22, 2017 17.80 17.89 17.75 17.89 9,177 -0.05(-0.30%)
Feb 21, 2017 17.81 17.95 17.81 17.95 10,627 +0.01(+0.05%)
Feb 17, 2017 17.94 17.94 17.94 0 -0.10(-0.55%)
Feb 16, 2017 17.93 18.05 17.93 18.04 4,583 +0.20(+1.11%)
Feb 15, 2017 17.68 17.86 17.68 17.84 3,691 +0.04(+0.25%)
Feb 14, 2017 17.77 17.79 17.70 17.79 24,727 +0.03(+0.15%)
Feb 13, 2017 17.74 17.79 17.72 17.77 23,177 +0.06(+0.35%)
Feb 10, 2017 17.64 17.70 17.64 17.70 1,644 +0.02(+0.10%)
Feb 09, 2017 17.69 17.69 17.66 17.69 2,415 +0.02(+0.10%)
Feb 08, 2017 17.56 17.69 17.56 17.67 4,264 +0.04(+0.23%)
Feb 07, 2017 17.70 17.70 17.61 17.63 34,193 -0.10(-0.58%)
Feb 06, 2017 17.73 17.77 17.64 17.73 8,194 -0.22(-1.20%)
Feb 03, 2017 17.91 17.95 17.89 17.95 69,629 +0.11(+0.60%)
Feb 02, 2017 17.89 17.93 17.84 17.84 6,676 -0.09(-0.50%)
Feb 01, 2017 17.91 17.96 17.86 17.93 5,746 +0.14(+0.76%)
Jan 31, 2017 17.79 17.80 17.72 17.79 5,991 +0.18(+1.02%)
Jan 30, 2017 17.53 17.62 17.52 17.61 7,465 -0.08(-0.48%)
Jan 27, 2017 17.70 17.74 17.65 17.70 20,243 -0.01(-0.08%)
Jan 26, 2017 17.79 17.79 17.71 17.71 20,364 -0.05(-0.30%)
Jan 25, 2017 17.61 17.77 17.61 17.77 21,692 +0.22(+1.28%)
Jan 24, 2017 17.46 17.54 17.45 17.54 5,382 +0.13(+0.72%)
Jan 23, 2017 17.39 17.42 17.35 17.42 6,809 -0.08(-0.47%)
Jan 20, 2017 17.44 17.50 17.43 17.50 5,506 +0.21(+1.23%)
Jan 19, 2017 17.26 17.29 17.21 17.29 18,211 -0.06(-0.33%)
Jan 17, 2017 17.35 275 -0.04(-0.21%)
Jan 13, 2017 17.38 17.38 17.38 0 +0.14(+0.83%)
Jan 12, 2017 17.19 17.24 17.17 17.24 9,119 +0.09(+0.52%)
Jan 11, 2017 17.01 17.15 17.01 17.15 17,737 +0.07(+0.42%)
Jan 10, 2017 17.14 17.14 17.08 17.08 1,982 -0.13(-0.73%)
Jan 09, 2017 17.16 17.23 17.14 17.20 25,311 -0.16(-0.93%)
Jan 06, 2017 17.35 17.39 17.35 17.36 11,901 -0.05(-0.31%)
Jan 05, 2017 17.29 17.42 17.29 17.42 17,451 +0.18(+1.04%)
Jan 04, 2017 17.12 17.24 17.12 17.24 11,709 +0.15(+0.89%)
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.