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 (%)
Jul 31, 2012 17.72 17.72 17.63 17.70 789 +0.02(+0.11%)
Jul 30, 2012 17.63 17.76 17.62 17.68 27,565 +0.01(+0.07%)
Jul 27, 2012 17.48 17.70 17.48 17.67 4,362 +0.39(+2.24%)
Jul 26, 2012 17.32 17.34 17.23 17.28 11,604 +0.56(+3.35%)
Jul 25, 2012 16.68 16.72 16.67 16.72 860 +0.15(+0.91%)
Jul 24, 2012 16.57 16.57 16.57 16.57 200 -0.17(-1.02%)
Jul 23, 2012 16.49 16.76 16.49 16.74 4,475 -0.27(-1.59%)
Jul 20, 2012 17.01 17.06 16.99 17.01 5,843 -0.19(-1.10%)
Jul 19, 2012 17.10 17.20 17.10 17.20 13,002 +0.20(+1.18%)
Jul 18, 2012 16.82 17.02 16.82 17.00 2,986 +0.15(+0.89%)
Jul 17, 2012 16.89 16.89 16.69 16.85 747 -0.00(-0.00%)
Jul 16, 2012 16.79 16.87 16.67 16.85 9,289 +0.12(+0.72%)
Jul 13, 2012 16.67 16.73 16.67 16.73 1,010 +0.22(+1.30%)
Jul 12, 2012 16.50 16.51 16.42 16.51 2,480 -0.07(-0.39%)
Jul 11, 2012 16.68 16.77 16.57 16.58 6,624 -0.09(-0.56%)
Jul 10, 2012 16.80 16.81 16.62 16.67 12,211 +0.02(+0.09%)
Jul 09, 2012 16.64 16.66 16.64 16.66 500 +0.08(+0.48%)
Jul 06, 2012 16.58 16.64 16.51 16.58 139,730 -0.28(-1.66%)
Jul 05, 2012 17.02 17.02 16.86 16.86 3,450 -0.29(-1.69%)
Jul 03, 2012 17.07 17.16 16.99 17.15 6,874 +0.18(+1.06%)
Jul 02, 2012 16.86 16.97 16.73 16.97 7,124 +0.14(+0.81%)
Jun 29, 2012 16.81 16.83 16.76 16.83 10,839 +0.90(+5.67%)
Jun 28, 2012 15.92 15.93 15.84 15.93 5,767 -0.10(-0.62%)
Jun 27, 2012 15.88 16.03 15.88 16.03 1,220 +0.11(+0.67%)
Jun 26, 2012 15.80 15.92 15.73 15.92 4,119 +0.06(+0.40%)
Jun 25, 2012 16.01 16.01 15.86 15.86 3,020 -0.38(-2.34%)
Jun 22, 2012 16.27 16.27 16.24 16.24 225 +0.04(+0.25%)
Jun 21, 2012 16.53 16.53 16.20 16.20 8,927 -0.37(-2.26%)
Jun 20, 2012 16.52 16.69 16.50 16.57 8,660 +0.14(+0.88%)
Jun 19, 2012 16.48 16.53 16.42 16.43 6,491 +0.34(+2.09%)
Jun 18, 2012 16.01 16.09 15.96 16.09 3,066 -0.07(-0.43%)
Jun 15, 2012 16.06 16.16 16.06 16.16 4,997 +0.25(+1.60%)
Jun 14, 2012 15.85 16.01 15.85 15.91 1,275 +0.09(+0.56%)
Jun 13, 2012 15.97 15.97 15.80 15.82 15,057 -0.36(-2.22%)
Jun 12, 2012 15.86 16.18 15.83 16.18 36,043 +0.42(+2.66%)
Jun 11, 2012 16.16 16.17 15.76 15.76 15,767 -0.15(-0.94%)
Jun 08, 2012 15.79 15.91 15.58 15.91 2,209 -0.04(-0.24%)
Jun 07, 2012 16.12 16.21 15.95 15.95 2,550 +0.29(+1.85%)
Jun 06, 2012 15.44 15.84 15.44 15.66 3,323 +0.40(+2.62%)
Jun 05, 2012 15.28 15.32 15.16 15.26 27,065 +0.05(+0.36%)
Jun 04, 2012 15.25 15.35 15.13 15.21 8,341 +0.02(+0.10%)
Jun 01, 2012 15.23 15.28 15.06 15.19 29,450 -0.52(-3.31%)
May 31, 2012 15.69 15.71 15.40 15.71 11,333 -0.05(-0.32%)
May 30, 2012 16.03 16.03 15.70 15.76 9,317 -0.39(-2.41%)
May 29, 2012 16.17 16.31 16.15 16.15 2,082 +0.11(+0.67%)
May 25, 2012 16.02 16.06 15.98 16.04 1,650 +0.13(+0.84%)
May 24, 2012 16.06 16.06 15.91 15.91 3,946 +0.06(+0.35%)
May 23, 2012 16.24 16.24 15.84 15.85 4,639 -0.48(-2.95%)
May 22, 2012 16.55 16.61 16.34 16.34 1,652 +0.04(+0.25%)
May 21, 2012 16.01 16.30 15.96 16.30 1,965 +0.43(+2.68%)
May 18, 2012 16.02 16.03 15.75 15.87 9,125 -0.13(-0.81%)
May 17, 2012 16.24 16.24 16.00 16.00 5,921 -0.27(-1.66%)
May 16, 2012 16.33 16.41 16.15 16.27 17,331 -0.03(-0.18%)
May 15, 2012 16.61 16.61 16.25 16.30 13,780 -0.30(-1.82%)
May 14, 2012 16.75 16.77 16.58 16.60 11,891 -0.55(-3.20%)
May 11, 2012 17.20 17.27 17.15 17.15 1,903 -0.02(-0.12%)
May 10, 2012 17.28 17.42 17.17 17.17 7,051 -0.01(-0.08%)
May 09, 2012 17.07 17.30 16.98 17.18 11,243 -0.28(-1.61%)
May 08, 2012 17.51 17.51 17.19 17.47 37,198 -0.11(-0.65%)
May 07, 2012 17.48 17.64 17.48 17.58 2,850 -0.15(-0.86%)
May 04, 2012 17.89 17.89 17.60 17.73 3,745 -0.25(-1.37%)
May 03, 2012 18.15 18.15 17.98 17.98 5,200 -0.09(-0.52%)
May 02, 2012 18.00 18.07 17.93 18.07 3,333 -0.13(-0.74%)
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.