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 27, 2013 23.16 23.27 23.16 23.23 15,900 -0.12(-0.51%)
Sep 26, 2013 23.43 23.43 23.29 23.35 12,557 +0.15(+0.65%)
Sep 25, 2013 23.28 23.28 23.18 23.20 7,810 -0.28(-1.19%)
Sep 24, 2013 23.52 23.54 23.43 23.48 3,110 -0.03(-0.13%)
Sep 23, 2013 23.52 23.58 23.43 23.51 8,416 -0.17(-0.72%)
Sep 20, 2013 23.80 23.80 23.62 23.68 14,783 -0.15(-0.63%)
Sep 19, 2013 24.01 24.01 23.80 23.83 7,118 -0.02(-0.08%)
Sep 18, 2013 23.20 23.85 23.20 23.85 3,953 +0.62(+2.67%)
Sep 17, 2013 23.19 23.23 23.19 23.23 6,314 +0.08(+0.35%)
Sep 16, 2013 23.16 23.31 23.12 23.15 9,889 +0.24(+1.04%)
Sep 13, 2013 22.83 22.92 22.83 22.91 3,065 -0.02(-0.08%)
Sep 12, 2013 23.00 23.02 22.79 22.93 4,256 -0.07(-0.32%)
Sep 11, 2013 22.93 23.01 22.93 23.00 4,938 +0.23(+1.03%)
Sep 10, 2013 22.65 22.80 22.65 22.77 5,585 +0.33(+1.47%)
Sep 09, 2013 22.30 22.50 22.30 22.44 13,184 +0.26(+1.17%)
Sep 06, 2013 22.20 22.20 21.97 22.18 6,917 +0.17(+0.77%)
Sep 05, 2013 22.00 22.01 22.00 22.01 1,486 -0.12(-0.55%)
Sep 04, 2013 22.03 22.20 22.00 22.13 20,148 +0.11(+0.48%)
Sep 03, 2013 22.03 22.17 21.97 22.02 6,658 +0.56(+2.60%)
Aug 30, 2013 21.62 21.64 21.40 21.47 10,648 -0.34(-1.58%)
Aug 29, 2013 21.70 21.82 21.68 21.81 62,452 -0.10(-0.47%)
Aug 28, 2013 21.87 21.97 21.79 21.91 4,437 +0.01(+0.06%)
Aug 27, 2013 22.00 22.08 21.88 21.90 25,650 -0.43(-1.93%)
Aug 26, 2013 22.40 22.40 22.31 22.33 3,581 -0.13(-0.57%)
Aug 23, 2013 22.31 22.47 22.31 22.46 7,824 +0.22(+1.00%)
Aug 22, 2013 22.07 22.28 22.07 22.24 9,841 +0.14(+0.62%)
Aug 21, 2013 22.27 22.27 21.96 22.10 22,983 -0.41(-1.82%)
Aug 20, 2013 22.58 22.58 22.46 22.51 8,459 +0.00(+0.00%)
Aug 19, 2013 22.58 22.61 22.51 22.51 7,051 -0.07(-0.31%)
Aug 16, 2013 22.52 22.59 22.50 22.58 9,278 +0.24(+1.07%)
Aug 15, 2013 22.25 22.40 22.12 22.34 5,158 -0.23(-1.02%)
Aug 14, 2013 22.60 22.62 22.57 22.57 6,897 +0.02(+0.09%)
Aug 13, 2013 22.36 22.57 22.34 22.55 6,282 +0.06(+0.27%)
Aug 12, 2013 22.43 22.50 22.39 22.49 13,704 -0.10(-0.44%)
Aug 09, 2013 22.57 22.61 22.51 22.59 18,567 +0.13(+0.58%)
Aug 08, 2013 22.46 22.51 22.38 22.46 13,583 +0.23(+1.03%)
Aug 07, 2013 22.13 22.23 22.08 22.23 1,522 +0.08(+0.36%)
Aug 06, 2013 22.20 22.20 22.06 22.15 6,041 -0.03(-0.14%)
Aug 05, 2013 22.03 22.20 22.03 22.18 16,119 -0.01(-0.04%)
Aug 02, 2013 22.08 22.19 22.06 22.19 3,454 +0.14(+0.63%)
Aug 01, 2013 21.98 22.11 21.98 22.05 4,504 +0.14(+0.64%)
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%)
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.