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, 2011 12.12 12.26 12.03 12.11 10,259 -0.22(-1.75%)
Sep 29, 2011 12.60 12.60 12.27 12.33 11,111 +0.13(+1.10%)
Sep 28, 2011 12.49 12.49 12.18 12.19 6,820 -0.20(-1.65%)
Sep 27, 2011 12.41 12.65 12.40 12.40 10,441 +0.41(+3.42%)
Sep 26, 2011 11.86 12.02 11.71 11.99 7,511 +0.39(+3.33%)
Sep 23, 2011 11.49 11.70 11.48 11.60 13,149 -0.05(-0.41%)
Sep 22, 2011 11.82 11.82 11.49 11.65 24,283 -0.50(-4.15%)
Sep 21, 2011 12.54 12.56 12.15 12.15 19,107 -0.47(-3.69%)
Sep 20, 2011 12.43 12.70 12.43 12.62 2,767 +0.19(+1.53%)
Sep 19, 2011 12.49 12.49 12.25 12.43 5,716 -0.44(-3.43%)
Sep 16, 2011 13.07 13.07 12.87 12.87 2,912 -0.14(-1.09%)
Sep 15, 2011 12.75 13.04 12.75 13.01 15,769 +0.50(+4.03%)
Sep 14, 2011 12.24 12.62 12.18 12.51 5,087 +0.15(+1.21%)
Sep 13, 2011 12.17 12.38 12.17 12.36 10,314 +0.29(+2.41%)
Sep 12, 2011 12.15 12.18 11.86 12.07 18,110 -0.39(-3.12%)
Sep 09, 2011 12.86 12.86 12.40 12.46 41,211 -0.62(-4.74%)
Sep 08, 2011 13.23 13.31 13.08 13.08 5,863 -0.30(-2.24%)
Sep 07, 2011 13.08 13.38 13.08 13.38 7,392 +0.61(+4.78%)
Sep 06, 2011 12.71 12.85 12.66 12.77 5,197 -0.56(-4.17%)
Sep 02, 2011 13.42 13.45 13.30 13.32 6,573 -0.37(-2.70%)
Sep 01, 2011 13.85 13.97 13.69 13.69 17,863 -0.13(-0.97%)
Aug 31, 2011 13.94 13.94 13.82 13.82 16,500 +0.23(+1.68%)
Aug 30, 2011 13.45 13.61 13.42 13.60 15,368 -0.01(-0.06%)
Aug 29, 2011 13.47 13.60 13.43 13.60 96,293 +0.42(+3.17%)
Aug 26, 2011 12.91 13.27 12.78 13.19 6,509 +0.24(+1.82%)
Aug 25, 2011 13.34 13.34 12.93 12.95 16,189 -0.38(-2.84%)
Aug 24, 2011 13.39 13.42 13.16 13.33 8,062 +0.13(+0.95%)
Aug 23, 2011 12.98 13.20 12.88 13.20 5,802 +0.37(+2.88%)
Aug 22, 2011 13.14 13.16 12.82 12.83 11,877 +0.17(+1.31%)
Aug 19, 2011 12.62 12.96 12.62 12.67 17,180 -0.17(-1.35%)
Aug 18, 2011 13.16 13.16 12.81 12.84 15,170 -0.94(-6.82%)
Aug 17, 2011 13.91 14.05 13.74 13.78 16,996 +0.13(+0.94%)
Aug 16, 2011 13.75 13.87 13.62 13.65 11,581 -0.46(-3.29%)
Aug 15, 2011 13.89 14.12 13.89 14.12 11,414 +0.57(+4.23%)
Aug 12, 2011 13.58 13.66 13.42 13.54 22,989 +0.15(+1.13%)
Aug 11, 2011 12.72 13.50 12.69 13.39 13,730 +0.76(+6.05%)
Aug 10, 2011 13.05 13.07 12.60 12.63 23,672 -0.57(-4.30%)
Aug 09, 2011 13.38 13.19 12.67 13.19 40,744 +0.65(+5.15%)
Aug 08, 2011 13.07 13.13 12.49 12.55 50,524 -1.14(-8.34%)
Aug 05, 2011 13.77 13.89 13.11 13.69 26,438 +0.42(+3.15%)
Aug 04, 2011 13.93 13.93 13.26 13.27 109,151 -1.24(-8.52%)
Aug 03, 2011 14.67 14.73 14.28 14.51 21,093 -0.08(-0.55%)
Aug 02, 2011 14.89 14.95 14.56 14.59 50,147 -0.61(-3.99%)
Aug 01, 2011 15.63 15.67 15.03 15.20 17,815 -0.28(-1.78%)
Jul 29, 2011 15.38 15.60 15.36 15.47 19,203 +0.10(+0.67%)
Jul 28, 2011 15.43 15.57 15.37 15.37 35,961 -0.03(-0.18%)
Jul 27, 2011 15.68 15.68 15.38 15.40 36,962 -0.47(-2.95%)
Jul 26, 2011 15.83 15.91 15.73 15.87 15,996 +0.12(+0.75%)
Jul 25, 2011 15.78 15.84 15.73 15.75 4,891 -0.10(-0.65%)
Jul 22, 2011 15.86 15.91 15.83 15.85 10,638 -0.01(-0.07%)
Jul 21, 2011 15.76 15.91 15.68 15.86 50,040 +0.31(+1.99%)
Jul 20, 2011 15.61 15.63 15.46 15.55 67,498 +0.18(+1.18%)
Jul 19, 2011 15.24 15.38 15.20 15.37 12,818 +0.41(+2.74%)
Jul 18, 2011 15.11 15.11 14.81 14.96 118,788 -0.35(-2.30%)
Jul 15, 2011 15.26 15.35 15.26 15.31 4,402 +0.02(+0.14%)
Jul 14, 2011 15.55 15.63 15.29 15.29 5,058 -0.31(-2.02%)
Jul 13, 2011 15.48 15.75 15.48 15.61 24,701 +0.31(+2.01%)
Jul 12, 2011 15.35 15.45 15.27 15.30 9,560 -0.21(-1.37%)
Jul 11, 2011 15.64 15.68 15.49 15.51 21,886 -0.57(-3.53%)
Jul 08, 2011 16.20 16.27 15.99 16.08 26,609 -0.48(-2.90%)
Jul 07, 2011 16.39 16.57 16.39 16.56 10,217 +0.28(+1.74%)
Jul 06, 2011 16.24 16.29 16.19 16.27 4,242 -0.17(-1.01%)
Jul 05, 2011 16.57 16.62 16.44 16.44 7,751 -0.15(-0.90%)
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.