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 (%)
Nov 30, 2011 12.97 13.21 12.90 13.21 63,307 +0.80(+6.48%)
Nov 29, 2011 12.40 12.49 12.36 12.41 340,544 +0.08(+0.64%)
Nov 28, 2011 12.40 12.41 12.30 12.33 9,143 +0.51(+4.33%)
Nov 25, 2011 11.83 11.89 11.82 11.82 11,761 -0.16(-1.32%)
Nov 23, 2011 12.13 12.13 11.88 11.97 13,644 -0.38(-3.06%)
Nov 22, 2011 12.34 12.43 12.30 12.35 15,615 -0.06(-0.51%)
Nov 21, 2011 12.58 12.58 12.33 12.41 29,254 -0.39(-3.01%)
Nov 18, 2011 12.90 12.90 12.79 12.80 4,059 +0.06(+0.49%)
Nov 17, 2011 12.95 13.00 12.74 12.74 5,932 -0.26(-2.00%)
Nov 16, 2011 13.14 13.23 13.00 13.00 23,024 -0.28(-2.12%)
Nov 15, 2011 13.17 13.35 13.15 13.28 4,167 +0.04(+0.28%)
Nov 14, 2011 13.32 13.39 13.15 13.24 11,063 -0.32(-2.38%)
Nov 11, 2011 13.41 13.62 13.40 13.56 10,327 +0.49(+3.77%)
Nov 10, 2011 13.04 13.12 13.01 13.07 4,050 +0.17(+1.32%)
Nov 09, 2011 13.01 13.12 12.87 12.90 11,105 -0.94(-6.79%)
Nov 08, 2011 13.79 13.84 13.59 13.84 6,088 +0.29(+2.15%)
Nov 07, 2011 13.55 13.65 13.45 13.55 4,332 +0.08(+0.58%)
Nov 04, 2011 13.53 13.53 13.47 13.47 632 -0.24(-1.78%)
Nov 03, 2011 13.46 13.71 13.19 13.71 4,064 +0.54(+4.06%)
Nov 02, 2011 13.12 13.26 13.07 13.18 66,015 +0.12(+0.90%)
Nov 01, 2011 12.81 13.16 12.79 13.06 16,467 -0.63(-4.61%)
Oct 31, 2011 14.11 14.11 13.68 13.69 12,052 -0.74(-5.13%)
Oct 28, 2011 14.50 14.53 14.41 14.43 10,428 -0.31(-2.08%)
Oct 27, 2011 14.45 14.83 14.38 14.74 35,811 +1.02(+7.47%)
Oct 26, 2011 13.75 13.75 13.45 13.71 13,071 +0.35(+2.61%)
Oct 25, 2011 13.49 13.53 13.35 13.37 20,557 -0.12(-0.88%)
Oct 24, 2011 13.34 13.58 13.28 13.48 14,328 +0.18(+1.34%)
Oct 21, 2011 13.12 13.30 13.10 13.30 21,095 +0.47(+3.68%)
Oct 20, 2011 12.84 12.84 12.68 12.83 5,591 +0.13(+0.99%)
Oct 19, 2011 12.93 12.97 12.70 12.71 15,149 -0.39(-2.95%)
Oct 18, 2011 12.80 13.19 12.67 13.09 22,831 +0.35(+2.78%)
Oct 17, 2011 13.09 13.09 12.72 12.74 7,017 -0.51(-3.86%)
Oct 14, 2011 13.24 13.26 13.13 13.25 13,183 +0.26(+2.03%)
Oct 13, 2011 13.00 13.01 12.93 12.99 1,042 -0.15(-1.12%)
Oct 12, 2011 13.08 13.28 13.08 13.13 4,780 +0.31(+2.40%)
Oct 11, 2011 12.72 12.90 12.71 12.82 9,892 -0.09(-0.73%)
Oct 10, 2011 12.70 12.98 12.62 12.92 13,875 +0.69(+5.60%)
Oct 07, 2011 12.31 12.41 12.19 12.23 22,075 -0.14(-1.13%)
Oct 06, 2011 12.02 12.37 12.00 12.37 8,773 +0.34(+2.80%)
Oct 05, 2011 11.75 12.04 11.75 12.04 138,968 +0.32(+2.76%)
Oct 04, 2011 11.42 11.71 11.30 11.71 11,076 +0.06(+0.54%)
Oct 03, 2011 11.97 11.97 11.65 11.65 16,619 -0.46(-3.81%)
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%)
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.