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 (%)
Sep 30, 2010 18.67 18.99 18.53 18.69 7,100 -0.05(-0.27%)
Sep 29, 2010 18.70 18.81 18.51 18.74 7,568 +0.03(+0.16%)
Sep 28, 2010 18.35 18.71 18.35 18.71 4,336 +0.27(+1.46%)
Sep 27, 2010 18.55 18.57 18.40 18.44 14,925 -0.06(-0.32%)
Sep 24, 2010 18.43 18.60 18.43 18.50 8,359 +0.57(+3.18%)
Sep 23, 2010 18.03 18.13 17.93 17.93 7,305 -0.47(-2.55%)
Sep 22, 2010 18.42 18.45 18.36 18.40 5,265 +0.15(+0.82%)
Sep 21, 2010 18.21 18.33 18.08 18.25 12,150 +0.06(+0.33%)
Sep 20, 2010 17.87 18.19 17.80 18.19 13,199 +0.36(+2.02%)
Sep 17, 2010 17.83 17.86 17.75 17.83 2,210 +0.03(+0.15%)
Sep 15, 2010 17.74 17.83 17.71 17.80 6,924 -0.11(-0.61%)
Sep 14, 2010 17.66 17.93 17.55 17.91 6,792 +0.15(+0.86%)
Sep 13, 2010 17.56 17.76 17.56 17.76 30,835 +0.53(+3.06%)
Sep 10, 2010 17.23 17.33 17.23 17.23 1,134 +0.11(+0.62%)
Sep 09, 2010 17.29 17.29 17.12 17.12 620 +0.09(+0.56%)
Sep 08, 2010 16.86 17.07 16.86 17.03 1,175 +0.26(+1.56%)
Sep 07, 2010 16.91 16.91 16.68 16.77 3,720 -0.25(-1.45%)
Sep 03, 2010 17.00 17.05 16.93 17.02 2,375 +0.12(+0.74%)
Sep 02, 2010 16.71 16.91 16.71 16.89 2,101 +0.00(+0.02%)
Sep 01, 2010 16.77 16.91 16.63 16.89 1,498 +0.80(+4.95%)
Aug 31, 2010 15.80 16.17 15.80 16.09 3,032 +0.19(+1.19%)
Aug 30, 2010 15.97 15.97 15.90 15.90 3,079 -0.30(-1.83%)
Aug 27, 2010 16.20 16.25 16.11 16.20 2,004 +0.31(+1.92%)
Aug 26, 2010 15.95 15.99 15.81 15.89 8,086 +0.14(+0.90%)
Aug 25, 2010 15.50 15.87 15.50 15.75 9,291 -0.12(-0.77%)
Aug 24, 2010 16.10 16.10 15.75 15.87 11,240 -0.51(-3.10%)
Aug 23, 2010 16.30 16.39 16.20 16.38 3,585 +0.10(+0.61%)
Aug 20, 2010 16.40 16.40 16.14 16.28 24,895 -0.39(-2.34%)
Aug 19, 2010 16.94 16.97 16.50 16.67 15,564 -0.28(-1.65%)
Aug 18, 2010 16.96 17.02 16.93 16.95 4,699 -0.05(-0.29%)
Aug 17, 2010 17.00 17.11 17.00 17.00 4,278 +0.26(+1.55%)
Aug 16, 2010 16.56 16.76 16.52 16.74 5,365 +0.20(+1.20%)
Aug 13, 2010 16.54 16.60 16.43 16.54 2,883 -0.09(-0.53%)
Aug 12, 2010 16.51 16.67 16.33 16.63 80,001 -0.07(-0.42%)
Aug 11, 2010 17.06 17.23 16.38 16.70 19,757 -1.04(-5.86%)
Aug 10, 2010 17.69 17.74 17.45 17.74 9,927 -0.23(-1.25%)
Aug 09, 2010 18.02 18.65 17.80 17.96 14,680 +0.07(+0.36%)
Aug 06, 2010 17.90 18.00 17.73 17.90 63,818 +0.28(+1.59%)
Aug 05, 2010 17.83 17.86 17.51 17.62 5,020 -0.21(-1.17%)
Aug 04, 2010 17.96 17.96 17.61 17.83 2,094 -0.20(-1.11%)
Aug 03, 2010 17.87 18.06 17.87 18.03 41,752 +0.44(+2.50%)
Aug 02, 2010 17.61 17.70 17.50 17.59 6,650 +0.44(+2.57%)
Jul 30, 2010 17.15 17.28 16.89 17.15 14,410 -0.17(-0.98%)
Jul 29, 2010 17.32 17.42 17.14 17.32 6,233 +0.29(+1.70%)
Jul 28, 2010 17.12 17.25 16.88 17.03 3,004 -0.06(-0.35%)
Jul 27, 2010 17.20 17.20 17.09 17.09 2,057 -0.07(-0.40%)
Jul 26, 2010 17.45 17.45 17.03 17.16 6,967 +0.06(+0.35%)
Jul 23, 2010 17.00 17.10 16.78 17.10 24,624 +0.21(+1.27%)
Jul 22, 2010 16.95 17.10 16.86 16.89 3,750 +0.38(+2.30%)
Jul 21, 2010 16.68 16.68 16.32 16.50 2,420 +0.15(+0.95%)
Jul 20, 2010 16.33 16.35 16.07 16.35 15,700 -0.34(-2.03%)
Jul 19, 2010 16.70 16.70 16.31 16.69 2,694 +0.17(+1.02%)
Jul 16, 2010 16.52 16.95 16.35 16.52 9,840 -0.31(-1.84%)
Jul 15, 2010 16.90 16.93 16.62 16.83 2,868 +0.10(+0.60%)
Jul 14, 2010 16.67 17.02 16.67 16.73 10,384 +0.02(+0.12%)
Jul 13, 2010 16.58 16.88 16.44 16.71 14,490 +0.70(+4.37%)
Jul 12, 2010 16.22 16.34 16.01 16.01 14,391 -0.42(-2.56%)
Jul 09, 2010 16.43 16.48 16.22 16.43 3,854 +0.21(+1.29%)
Jul 08, 2010 16.27 16.27 15.95 16.22 1,600 -0.10(-0.61%)
Jul 07, 2010 15.96 16.32 15.96 16.32 4,126 +0.75(+4.79%)
Jul 06, 2010 15.75 15.96 15.57 15.57 6,054 +0.52(+3.47%)
Jul 02, 2010 15.05 15.39 15.05 15.05 1,670 +0.12(+0.82%)
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.