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 (%)
Dec 31, 2009 13.10 12.61 12.61 12.61 38,845 -0.34(-2.62%)
Dec 30, 2009 12.96 12.96 12.93 12.95 761 -0.05(-0.36%)
Dec 29, 2009 13.03 13.03 13.00 13.00 802 +0.33(+2.60%)
Dec 28, 2009 12.92 12.99 12.67 12.67 2,659 +0.03(+0.27%)
Dec 24, 2009 12.84 12.84 12.30 12.64 6,521 -0.24(-1.84%)
Dec 23, 2009 12.79 12.87 12.56 12.87 2,667 +0.27(+2.12%)
Dec 22, 2009 12.76 12.76 12.47 12.60 4,862 -0.14(-1.11%)
Dec 21, 2009 12.42 12.75 12.42 12.75 2,411 +0.38(+3.06%)
Dec 18, 2009 12.67 12.67 12.08 12.37 14,700 -0.35(-2.73%)
Dec 17, 2009 12.86 12.86 12.53 12.71 2,819 -0.36(-2.77%)
Dec 16, 2009 13.06 13.08 12.90 13.08 2,285 +0.18(+1.41%)
Dec 15, 2009 12.96 12.96 12.77 12.90 1,635 -0.13(-0.97%)
Dec 14, 2009 13.02 13.02 13.02 13.02 253 -0.00(-0.00%)
Dec 11, 2009 12.83 13.02 12.60 13.02 4,031 +0.07(+0.55%)
Dec 10, 2009 12.88 12.95 12.76 12.95 2,768 +0.23(+1.80%)
Dec 09, 2009 12.84 12.92 12.60 12.72 6,918 -0.28(-2.18%)
Dec 08, 2009 13.05 13.07 13.01 13.01 3,554 -0.05(-0.42%)
Dec 07, 2009 13.17 13.17 13.05 13.06 888 -0.13(-1.02%)
Dec 04, 2009 13.25 13.43 13.03 13.19 4,134 -0.24(-1.76%)
Dec 03, 2009 13.45 13.51 13.21 13.43 4,502 +0.14(+1.07%)
Dec 02, 2009 13.25 13.30 13.25 13.29 2,983 +0.00(+0.00%)
Dec 01, 2009 13.35 13.36 12.94 13.29 3,579 +0.24(+1.87%)
Nov 30, 2009 12.83 13.11 12.79 13.04 6,956 +0.25(+1.97%)
Nov 27, 2009 13.12 13.20 12.79 12.79 6,125 -0.70(-5.20%)
Nov 25, 2009 13.50 13.51 13.49 13.49 729 +0.14(+1.06%)
Nov 24, 2009 13.53 13.53 13.34 13.35 3,700 -0.16(-1.17%)
Nov 23, 2009 13.60 13.60 13.51 13.51 380 +0.17(+1.30%)
Nov 20, 2009 13.23 13.34 13.23 13.34 4,699 +0.11(+0.83%)
Nov 19, 2009 13.39 13.39 13.12 13.23 2,538 -0.29(-2.16%)
Nov 18, 2009 13.57 13.59 13.50 13.52 2,095 +0.02(+0.17%)
Nov 17, 2009 13.53 13.53 13.41 13.49 2,098 -0.06(-0.41%)
Nov 16, 2009 13.68 13.68 13.42 13.55 4,747 +0.10(+0.76%)
Nov 13, 2009 13.38 13.45 13.38 13.45 5,966 +0.11(+0.83%)
Nov 12, 2009 13.39 13.39 13.34 13.34 3,554 -0.25(-1.86%)
Nov 11, 2009 13.59 13.59 13.54 13.59 3,986 +0.22(+1.65%)
Nov 10, 2009 13.29 13.37 13.29 13.37 1,269 -0.07(-0.49%)
Nov 09, 2009 13.28 13.47 13.27 13.43 10,103 +0.55(+4.31%)
Nov 06, 2009 12.87 12.88 12.41 12.88 1,777 -0.07(-0.55%)
Nov 05, 2009 12.79 12.97 12.79 12.95 3,788 +0.19(+1.46%)
Nov 04, 2009 12.73 12.78 12.73 12.76 1,015 +0.25(+2.00%)
Nov 03, 2009 12.49 12.54 12.20 12.51 4,785 -0.21(-1.63%)
Nov 02, 2009 12.61 12.76 12.55 12.72 1,396 +0.02(+0.19%)
Oct 30, 2009 12.93 12.95 12.70 12.70 5,731 -0.28(-2.13%)
Oct 29, 2009 12.82 13.03 12.56 12.97 11,399 +0.43(+3.39%)
Oct 28, 2009 12.75 12.81 12.55 12.55 8,257 -0.24(-1.85%)
Oct 27, 2009 13.01 13.02 12.65 12.79 9,632 -0.18(-1.39%)
Oct 26, 2009 13.30 13.30 12.97 12.97 412 -0.17(-1.32%)
Oct 23, 2009 13.25 13.40 13.01 13.14 3,522 +0.06(+0.48%)
Oct 22, 2009 13.26 13.36 13.00 13.08 4,570 -0.32(-2.35%)
Oct 21, 2009 13.27 13.39 13.27 13.39 1,605 +0.09(+0.65%)
Oct 20, 2009 13.27 13.35 13.27 13.30 3,075 +0.07(+0.54%)
Oct 19, 2009 13.19 13.33 13.19 13.23 4,354 +0.11(+0.84%)
Oct 16, 2009 13.19 13.19 12.85 13.12 3,808 -0.06(-0.47%)
Oct 15, 2009 13.23 13.23 13.09 13.19 2,933 -0.03(-0.25%)
Oct 14, 2009 13.16 13.25 12.97 13.22 4,093 +0.22(+1.70%)
Oct 13, 2009 12.86 13.00 12.84 13.00 8,963 +0.02(+0.18%)
Oct 12, 2009 12.91 12.97 12.88 12.97 3,173 +0.24(+1.92%)
Oct 09, 2009 12.73 12.84 12.73 12.73 3,815 +0.13(+1.00%)
Oct 08, 2009 12.69 12.80 12.60 12.60 7,464 +0.01(+0.11%)
Oct 07, 2009 12.64 12.64 12.19 12.59 7,020 -0.21(-1.64%)
Oct 06, 2009 12.68 12.80 12.68 12.80 14,488 +0.29(+2.33%)
Oct 05, 2009 12.05 12.51 12.04 12.51 11,178 +0.28(+2.32%)
Oct 02, 2009 11.86 12.29 11.86 12.23 16,101 -0.14(-1.15%)
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.