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, 2017 23.39 23.43 23.34 23.37 7,539 -0.03(-0.12%)
Jul 28, 2017 23.26 23.40 23.26 23.40 1,981 +0.25(+1.08%)
Jul 27, 2017 23.31 23.31 23.11 23.15 10,060 -0.11(-0.47%)
Jul 26, 2017 23.09 23.34 23.09 23.26 3,492 +0.21(+0.91%)
Jul 25, 2017 23.15 23.15 23.05 23.05 4,224 +0.03(+0.13%)
Jul 24, 2017 23.07 23.07 22.99 23.02 6,346 -0.19(-0.82%)
Jul 21, 2017 23.19 23.28 23.06 23.21 3,456 -0.21(-0.89%)
Jul 20, 2017 23.30 23.42 23.29 23.42 9,357 +0.11(+0.47%)
Jul 19, 2017 23.23 23.32 23.21 23.31 3,329 -0.01(-0.04%)
Jul 18, 2017 23.39 23.39 23.32 23.32 6,125 -0.31(-1.31%)
Jul 17, 2017 23.54 23.63 23.54 23.63 11,968 +0.01(+0.04%)
Jul 14, 2017 23.50 23.63 23.50 23.62 7,837 +0.22(+0.94%)
Jul 13, 2017 23.35 23.40 23.30 23.40 4,258 +0.04(+0.17%)
Jul 12, 2017 23.16 23.37 23.16 23.36 7,436 +0.28(+1.21%)
Jul 11, 2017 22.94 23.09 22.94 23.08 7,149 +0.13(+0.56%)
Jul 10, 2017 22.88 22.99 22.88 22.95 5,401 +0.08(+0.35%)
Jul 07, 2017 22.76 22.94 22.75 22.87 4,727 +0.02(+0.09%)
Jul 06, 2017 22.78 22.87 22.76 22.85 1,224 -0.06(-0.26%)
Jul 05, 2017 22.84 22.91 22.77 22.91 6,183 +0.11(+0.48%)
Jul 03, 2017 22.82 22.90 22.80 22.80 5,224 +0.08(+0.35%)
Jun 30, 2017 22.80 22.81 22.66 22.72 61,781 +0.07(+0.31%)
Jun 29, 2017 22.75 22.75 22.51 22.65 8,698 -0.13(-0.58%)
Jun 28, 2017 22.64 22.82 22.64 22.78 4,845 +0.16(+0.71%)
Jun 27, 2017 22.60 22.62 22.53 22.62 12,718 -0.01(-0.04%)
Jun 26, 2017 22.75 22.78 22.61 22.63 3,835 +0.03(+0.13%)
Jun 23, 2017 22.58 22.61 22.58 22.60 5,575 +0.11(+0.49%)
Jun 22, 2017 22.50 22.57 22.47 22.49 17,118 -0.02(-0.09%)
Jun 21, 2017 22.49 22.54 22.47 22.51 2,576 -0.02(-0.09%)
Jun 20, 2017 22.74 22.74 22.53 22.53 10,151 -0.25(-1.10%)
Jun 19, 2017 22.82 22.92 22.78 22.78 9,156 +0.15(+0.66%)
Jun 16, 2017 22.52 22.66 22.52 22.63 8,376 +0.28(+1.25%)
Jun 15, 2017 22.34 22.36 22.33 22.35 725 -0.42(-1.84%)
Jun 14, 2017 22.92 22.92 22.69 22.77 2,201 -0.11(-0.48%)
Jun 13, 2017 22.83 22.92 22.83 22.88 3,715 +0.27(+1.19%)
Jun 12, 2017 22.29 22.68 22.29 22.61 13,327 -0.07(-0.31%)
Jun 09, 2017 22.63 22.72 22.57 22.68 3,214 +0.06(+0.27%)
Jun 08, 2017 22.59 22.62 22.55 22.62 1,857 -0.03(-0.13%)
Jun 07, 2017 22.64 22.75 22.56 22.65 5,210 +0.01(+0.04%)
Jun 06, 2017 22.66 22.67 22.58 22.64 10,449 -0.13(-0.57%)
Jun 05, 2017 22.71 22.77 22.70 22.77 4,103 -0.17(-0.72%)
Jun 02, 2017 22.86 22.94 22.82 22.94 4,566 +0.20(+0.86%)
Jun 01, 2017 22.57 22.74 22.57 22.74 58,026 +0.22(+0.98%)
May 31, 2017 22.60 22.60 22.49 22.52 70,323 +0.05(+0.22%)
May 30, 2017 22.42 22.51 22.41 22.47 3,360 -0.03(-0.13%)
May 26, 2017 22.48 22.50 22.48 22.50 1,507 -0.05(-0.22%)
May 25, 2017 22.61 22.68 22.54 22.55 2,534 -0.04(-0.18%)
May 24, 2017 22.53 22.59 22.50 22.59 4,429 +0.03(+0.13%)
May 23, 2017 22.60 22.67 22.53 22.56 28,617 +0.19(+0.85%)
May 22, 2017 22.45 22.45 22.37 22.37 10,581 +0.07(+0.31%)
May 19, 2017 22.24 22.32 22.24 22.30 2,180 +0.37(+1.69%)
May 18, 2017 21.89 22.01 21.89 21.93 2,767 -0.11(-0.50%)
May 17, 2017 22.13 22.13 22.00 22.04 847 -0.30(-1.34%)
May 16, 2017 22.36 22.36 22.34 22.34 2,910 +0.09(+0.42%)
May 15, 2017 22.24 22.27 22.14 22.25 9,025 +0.10(+0.43%)
May 12, 2017 21.97 22.16 21.97 22.15 3,897 +0.20(+0.91%)
May 11, 2017 21.94 22.01 21.88 21.95 6,203 +0.03(+0.14%)
May 10, 2017 21.88 21.92 21.88 21.92 1,114 +0.03(+0.14%)
May 09, 2017 21.96 21.98 21.86 21.89 25,356 -0.08(-0.36%)
May 08, 2017 21.99 22.00 21.96 21.97 7,427 -0.37(-1.66%)
May 05, 2017 22.04 22.35 22.04 22.34 52,352 +0.37(+1.68%)
May 04, 2017 21.86 22.00 21.86 21.97 3,768 +0.13(+0.60%)
May 03, 2017 21.77 21.85 21.77 21.84 26,863 +0.16(+0.74%)
May 02, 2017 21.65 21.72 21.60 21.68 6,337 +0.13(+0.60%)
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.