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 (%)
May 24, 2011 16.67 16.83 16.62 16.66 19,500 +0.13(+0.76%)
May 23, 2011 16.59 16.64 16.44 16.53 28,500 -0.50(-2.96%)
May 20, 2011 17.24 17.24 17.01 17.04 37,398 -0.31(-1.78%)
May 19, 2011 17.25 17.38 17.19 17.35 48,291 +0.17(+0.97%)
May 18, 2011 17.01 17.19 16.98 17.18 91,314 +0.17(+0.97%)
May 17, 2011 16.87 17.04 16.73 17.02 227,920 +0.11(+0.63%)
May 16, 2011 16.94 17.18 16.87 16.91 63,306 -0.00(-0.02%)
May 13, 2011 17.19 17.19 16.77 16.91 4,994 -0.31(-1.79%)
May 12, 2011 17.03 17.26 16.97 17.22 5,465 +0.13(+0.79%)
May 11, 2011 17.39 17.41 17.02 17.09 23,881 -0.28(-1.63%)
May 10, 2011 17.26 17.37 17.21 17.37 10,071 +0.15(+0.86%)
May 09, 2011 17.06 17.22 16.98 17.22 42,181 +0.27(+1.56%)
May 06, 2011 17.27 17.36 16.87 16.95 51,495 -0.13(-0.74%)
May 05, 2011 17.36 17.36 17.02 17.08 28,178 -0.47(-2.71%)
May 04, 2011 17.75 17.80 17.48 17.56 15,347 -0.22(-1.26%)
May 03, 2011 17.82 17.94 17.74 17.78 12,683 -0.24(-1.34%)
May 02, 2011 18.03 18.03 17.99 18.02 10,980 -0.00(-0.02%)
Apr 29, 2011 18.04 18.10 17.99 18.02 8,818 +0.02(+0.09%)
Apr 28, 2011 17.79 18.01 17.79 18.01 13,640 +0.06(+0.32%)
Apr 27, 2011 17.75 17.95 17.66 17.95 81,906 +0.26(+1.46%)
Apr 26, 2011 17.64 17.72 17.57 17.69 23,710 +0.17(+0.99%)
Apr 25, 2011 17.50 17.55 17.45 17.52 73,025 +0.00(+0.00%)
Apr 21, 2011 17.45 17.55 17.45 17.52 6,913 +0.10(+0.58%)
Apr 20, 2011 17.21 17.47 17.21 17.42 24,233 +0.62(+3.66%)
Apr 19, 2011 16.76 16.84 16.73 16.80 11,091 +0.19(+1.13%)
Apr 18, 2011 16.66 16.66 16.39 16.61 31,161 -0.43(-2.50%)
Apr 15, 2011 17.01 17.13 16.94 17.04 9,386 -0.05(-0.28%)
Apr 14, 2011 16.97 17.10 16.90 17.09 9,845 +0.02(+0.14%)
Apr 13, 2011 17.24 17.27 17.03 17.06 12,453 +0.09(+0.51%)
Apr 12, 2011 17.11 17.18 16.98 16.98 8,176 -0.28(-1.64%)
Apr 11, 2011 17.42 17.42 17.24 17.26 17,300 -0.17(-0.99%)
Apr 08, 2011 17.30 17.47 17.28 17.43 31,036 +0.35(+2.05%)
Apr 07, 2011 17.23 17.23 17.02 17.08 37,881 -0.18(-1.07%)
Apr 06, 2011 17.20 17.28 17.15 17.27 23,953 +0.25(+1.48%)
Apr 05, 2011 16.90 17.10 16.89 17.02 10,352 +0.00(+0.00%)
Apr 04, 2011 17.02 17.04 16.98 17.02 10,829 +0.09(+0.56%)
Apr 01, 2011 16.82 16.98 16.75 16.92 6,319 +0.14(+0.85%)
Mar 31, 2011 16.78 16.81 16.66 16.78 10,186 +0.05(+0.28%)
Mar 30, 2011 16.59 16.79 16.59 16.73 15,950 +0.13(+0.81%)
Mar 29, 2011 16.42 16.60 16.42 16.60 19,935 +0.09(+0.57%)
Mar 28, 2011 16.51 16.58 16.48 16.50 25,754 +0.10(+0.62%)
Mar 25, 2011 16.48 16.52 16.36 16.40 53,130 -0.23(-1.37%)
Mar 24, 2011 16.46 16.63 16.37 16.63 8,518 +0.28(+1.73%)
Mar 23, 2011 16.27 16.35 16.16 16.35 15,224 +0.05(+0.29%)
Mar 22, 2011 16.34 16.35 16.23 16.30 12,846 -0.11(-0.67%)
Mar 21, 2011 16.40 16.46 16.37 16.41 16,695 +0.25(+1.52%)
Mar 18, 2011 16.16 16.18 16.05 16.16 14,938 +0.53(+3.42%)
Mar 17, 2011 15.57 15.75 15.57 15.63 31,433 +0.41(+2.69%)
Mar 16, 2011 15.64 15.68 14.92 15.22 107,434 -0.40(-2.56%)
Mar 15, 2011 15.44 15.62 15.44 15.62 63,862 -0.44(-2.76%)
Mar 14, 2011 15.94 16.07 15.87 16.06 25,820 -0.09(-0.58%)
Mar 11, 2011 15.96 16.16 15.95 16.16 19,474 +0.05(+0.29%)
Mar 10, 2011 16.23 16.26 16.05 16.11 8,177 -0.44(-2.67%)
Mar 09, 2011 16.56 16.56 16.46 16.55 25,874 +0.14(+0.85%)
Mar 08, 2011 16.31 16.46 16.31 16.41 48,844 +0.15(+0.93%)
Mar 07, 2011 16.57 16.58 16.26 16.26 58,467 -0.11(-0.67%)
Mar 04, 2011 16.50 16.50 16.28 16.37 16,021 -0.17(-1.05%)
Mar 03, 2011 16.44 16.56 16.35 16.54 21,334 +0.32(+1.99%)
Mar 02, 2011 16.26 16.35 16.15 16.22 33,479 -0.04(-0.24%)
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.