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 (%)
Apr 30, 2014 20.72 20.98 20.71 20.95 21,068 +0.34(+1.65%)
Apr 29, 2014 20.48 20.68 20.48 20.61 7,501 +0.27(+1.31%)
Apr 28, 2014 20.35 20.39 20.23 20.34 8,285 +0.05(+0.24%)
Apr 25, 2014 20.29 20.37 20.29 20.29 3,427 -0.13(-0.64%)
Apr 24, 2014 20.33 20.42 20.33 20.42 1,432 +0.05(+0.24%)
Apr 23, 2014 20.58 20.58 20.33 20.37 9,098 -0.17(-0.85%)
Apr 22, 2014 20.65 20.65 20.46 20.55 11,998 +0.20(+0.98%)
Apr 21, 2014 20.40 20.40 20.33 20.35 4,205 +0.02(+0.11%)
Apr 17, 2014 20.28 20.32 20.32 20.32 8,040 +0.13(+0.65%)
Apr 16, 2014 20.04 20.19 20.04 20.19 9,871 +0.23(+1.17%)
Apr 15, 2014 20.08 20.08 19.75 19.96 5,821 -0.13(-0.64%)
Apr 14, 2014 20.03 20.22 20.03 20.09 4,611 -0.03(-0.16%)
Apr 11, 2014 20.03 20.23 20.03 20.12 3,794 -0.10(-0.49%)
Apr 10, 2014 20.68 20.69 20.22 20.22 8,536 -0.58(-2.79%)
Apr 09, 2014 20.60 20.81 20.57 20.80 11,175 +0.27(+1.30%)
Apr 08, 2014 20.49 20.58 20.47 20.53 3,913 +0.12(+0.60%)
Apr 07, 2014 20.50 20.50 20.30 20.41 8,805 -0.07(-0.36%)
Apr 04, 2014 20.72 20.73 20.45 20.48 12,677 -0.08(-0.39%)
Apr 03, 2014 20.81 20.81 20.57 20.57 13,644 -0.27(-1.32%)
Apr 02, 2014 20.88 20.88 20.78 20.84 5,136 +0.01(+0.03%)
Apr 01, 2014 20.69 20.86 20.69 20.83 69,129 +0.19(+0.91%)
Mar 31, 2014 20.64 20.66 20.57 20.65 4,403 +0.35(+1.71%)
Mar 28, 2014 20.40 20.44 20.30 20.30 18,464 +0.04(+0.22%)
Mar 27, 2014 20.36 20.36 20.23 20.25 7,235 -0.04(-0.17%)
Mar 26, 2014 20.44 20.44 20.23 20.29 9,154 -0.19(-0.91%)
Mar 25, 2014 20.36 20.48 20.30 20.48 3,993 +0.15(+0.76%)
Mar 24, 2014 20.31 20.32 20.07 20.32 7,846 +0.16(+0.78%)
Mar 21, 2014 20.45 20.45 20.16 20.16 9,269 -0.08(-0.42%)
Mar 20, 2014 20.27 20.28 20.18 20.25 5,590 -0.06(-0.32%)
Mar 19, 2014 20.58 20.58 20.21 20.31 10,582 -0.30(-1.45%)
Mar 18, 2014 20.35 20.61 20.35 20.61 6,295 +0.24(+1.19%)
Mar 17, 2014 20.34 20.41 20.32 20.37 17,591 +0.37(+1.86%)
Mar 14, 2014 19.91 20.10 19.91 20.00 2,915 -0.03(-0.16%)
Mar 13, 2014 20.36 20.40 20.03 20.03 7,764 -0.35(-1.71%)
Mar 12, 2014 20.30 20.42 20.19 20.38 5,851 -0.17(-0.81%)
Mar 11, 2014 20.51 20.68 20.51 20.54 8,332 -0.11(-0.53%)
Mar 10, 2014 20.56 20.65 20.51 20.65 38,130 -0.02(-0.12%)
Mar 07, 2014 20.69 20.69 20.61 20.68 2,516 -0.05(-0.22%)
Mar 06, 2014 20.77 20.77 20.72 20.72 11,012 +0.18(+0.86%)
Mar 05, 2014 20.53 20.55 20.52 20.55 4,262 +0.06(+0.31%)
Mar 04, 2014 20.54 20.54 20.43 20.48 5,439 +0.44(+2.18%)
Mar 03, 2014 20.22 20.26 19.98 20.05 20,617 -0.45(-2.21%)
Feb 28, 2014 20.43 20.68 20.43 20.50 44,877 +0.12(+0.59%)
Feb 27, 2014 20.21 20.38 20.19 20.38 556,799 +0.16(+0.80%)
Feb 26, 2014 20.38 20.38 20.22 20.22 4,887 -0.24(-1.19%)
Feb 25, 2014 20.49 20.49 20.36 20.46 2,754 +0.05(+0.24%)
Feb 24, 2014 20.15 20.42 20.01 20.41 3,525 +0.40(+2.00%)
Feb 21, 2014 19.97 20.01 19.88 20.01 5,569 +0.11(+0.54%)
Feb 20, 2014 19.73 19.90 19.71 19.90 39,777 +0.23(+1.15%)
Feb 19, 2014 19.87 19.88 19.68 19.68 2,652 -0.11(-0.53%)
Feb 18, 2014 19.89 19.89 19.72 19.78 17,134 -0.11(-0.54%)
Feb 14, 2014 19.85 19.89 19.89 19.89 3,958 +0.10(+0.51%)
Feb 13, 2014 19.61 19.81 19.61 19.79 3,667 +0.03(+0.17%)
Feb 12, 2014 19.76 19.79 19.71 19.76 16,989 -0.13(-0.66%)
Feb 11, 2014 19.80 19.92 19.80 19.89 3,509 +0.34(+1.74%)
Feb 10, 2014 19.65 19.65 19.53 19.55 10,888 -0.04(-0.21%)
Feb 07, 2014 19.27 19.63 19.27 19.59 3,148 +0.36(+1.89%)
Feb 06, 2014 19.20 19.31 19.17 19.22 55,043 +0.40(+2.12%)
Feb 05, 2014 18.87 18.90 18.78 18.82 5,536 +0.16(+0.88%)
Feb 04, 2014 18.59 18.69 18.59 18.66 8,269 +0.19(+1.02%)
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.