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, 2013 21.80 22.06 21.80 21.91 5,867 +0.11(+0.50%)
Jul 30, 2013 21.85 21.91 21.76 21.80 4,213 -0.13(-0.59%)
Jul 29, 2013 21.86 21.99 21.85 21.93 11,234 -0.15(-0.68%)
Jul 26, 2013 21.97 22.10 21.90 22.08 26,015 -0.02(-0.09%)
Jul 25, 2013 21.89 22.10 21.85 22.10 3,953 +0.25(+1.14%)
Jul 24, 2013 22.00 22.00 21.81 21.85 57,876 +0.02(+0.09%)
Jul 23, 2013 21.84 21.85 21.83 21.83 2,323 +0.15(+0.71%)
Jul 22, 2013 21.60 21.68 21.57 21.68 1,583 +0.02(+0.08%)
Jul 19, 2013 21.48 21.66 21.48 21.66 1,107 +0.13(+0.60%)
Jul 18, 2013 21.47 21.54 21.46 21.53 10,919 +0.03(+0.12%)
Jul 17, 2013 21.53 21.54 21.44 21.50 5,725 +0.09(+0.44%)
Jul 16, 2013 21.36 21.43 21.36 21.41 3,731 +0.07(+0.33%)
Jul 15, 2013 21.39 21.39 21.24 21.34 13,810 +0.01(+0.06%)
Jul 12, 2013 21.24 21.35 21.20 21.33 7,275 -0.08(-0.36%)
Jul 11, 2013 21.20 21.43 21.20 21.40 5,621 +0.55(+2.65%)
Jul 10, 2013 20.77 20.94 20.77 20.85 3,217 +0.08(+0.39%)
Jul 09, 2013 20.69 20.77 20.66 20.77 24,537 +0.23(+1.12%)
Jul 08, 2013 20.52 20.60 20.51 20.54 7,829 +0.21(+1.03%)
Jul 05, 2013 20.51 20.51 20.21 20.33 7,628 +0.01(+0.05%)
Jul 03, 2013 20.06 20.32 20.06 20.32 19,596 +0.15(+0.74%)
Jul 02, 2013 20.36 20.42 20.17 20.17 2,910 -0.24(-1.17%)
Jul 01, 2013 20.39 20.49 20.36 20.41 8,242 +0.25(+1.24%)
Jun 28, 2013 20.18 20.18 20.02 20.16 5,952 +0.07(+0.35%)
Jun 26, 2013 20.18 20.19 20.01 20.09 3,492 +0.17(+0.85%)
Jun 25, 2013 19.78 19.92 19.74 19.92 6,378 +0.38(+1.95%)
Jun 24, 2013 19.50 19.61 19.31 19.54 23,076 -0.53(-2.64%)
Jun 21, 2013 20.32 20.32 20.00 20.07 13,588 -0.33(-1.60%)
Jun 20, 2013 20.70 20.70 20.35 20.40 15,403 -0.75(-3.57%)
Jun 19, 2013 21.42 21.42 21.15 21.15 2,704 -0.52(-2.40%)
Jun 18, 2013 21.48 21.68 21.48 21.67 4,108 +0.26(+1.22%)
Jun 17, 2013 21.59 21.61 21.34 21.41 12,756 +0.02(+0.11%)
Jun 14, 2013 21.36 21.52 21.36 21.39 9,606 -0.01(-0.06%)
Jun 13, 2013 21.16 21.40 21.16 21.40 10,613 +0.21(+0.99%)
Jun 12, 2013 21.33 21.41 21.16 21.19 9,880 +0.02(+0.10%)
Jun 11, 2013 21.00 21.17 21.00 21.17 5,548 -0.12(-0.57%)
Jun 10, 2013 21.22 21.30 21.20 21.29 6,129 -0.06(-0.28%)
Jun 07, 2013 21.29 21.35 21.21 21.35 7,196 +0.08(+0.37%)
Jun 06, 2013 21.10 21.27 21.08 21.27 25,211 +0.13(+0.64%)
Jun 05, 2013 21.23 21.24 21.04 21.14 11,889 -0.33(-1.55%)
Jun 04, 2013 21.61 21.61 21.47 21.47 7,347 -0.10(-0.46%)
Jun 03, 2013 21.45 21.59 21.44 21.57 7,051 +0.29(+1.36%)
May 31, 2013 21.50 21.50 21.28 21.28 4,929 -0.57(-2.61%)
May 30, 2013 21.66 21.87 21.66 21.85 4,566 +0.24(+1.11%)
May 29, 2013 21.69 21.69 21.54 21.61 10,044 -0.11(-0.51%)
May 28, 2013 22.02 22.02 21.67 21.72 46,453 +0.20(+0.93%)
May 24, 2013 21.52 21.53 21.48 21.52 5,272 -0.07(-0.32%)
May 23, 2013 21.50 21.62 21.43 21.59 5,489 -0.18(-0.84%)
May 22, 2013 22.15 22.27 21.77 21.77 5,743 -0.28(-1.26%)
May 21, 2013 21.95 22.13 21.86 22.05 13,802 +0.18(+0.84%)
May 20, 2013 21.80 21.89 21.80 21.87 12,291 +0.05(+0.21%)
May 17, 2013 21.77 21.82 21.67 21.82 7,693 +0.15(+0.69%)
May 16, 2013 21.71 21.88 21.65 21.67 20,466 -0.18(-0.82%)
May 15, 2013 21.62 21.85 21.60 21.85 40,878 +0.00(+0.00%)
May 13, 2013 21.90 21.90 21.79 21.85 15,757 -0.09(-0.41%)
May 10, 2013 21.90 21.96 21.79 21.94 15,324 +0.12(+0.55%)
May 09, 2013 22.01 22.01 21.78 21.82 15,572 -0.14(-0.64%)
May 08, 2013 21.91 22.09 21.91 21.96 12,471 +0.23(+1.06%)
May 07, 2013 21.73 21.82 21.65 21.73 13,990 +0.11(+0.51%)
May 06, 2013 21.66 21.66 21.59 21.62 7,759 +0.00(+0.00%)
May 03, 2013 21.62 21.62 21.56 21.62 13,842 +0.22(+1.01%)
May 02, 2013 21.40 21.43 21.22 21.40 9,233 -0.11(-0.49%)
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.