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 (%)
Jan 31, 2012 13.28 13.28 13.12 13.22 3,852 +0.10(+0.80%)
Jan 30, 2012 13.00 13.14 12.98 13.12 19,867 -0.15(-1.15%)
Jan 27, 2012 13.19 13.30 13.18 13.27 5,597 -0.04(-0.34%)
Jan 26, 2012 13.30 13.35 13.25 13.31 80,128 +0.17(+1.26%)
Jan 25, 2012 12.95 13.15 12.89 13.15 8,246 +0.05(+0.36%)
Jan 24, 2012 12.99 13.10 12.93 13.10 16,787 -0.16(-1.23%)
Jan 23, 2012 13.22 13.28 13.20 13.26 7,211 +0.17(+1.31%)
Jan 20, 2012 13.11 13.14 13.07 13.09 7,970 -0.13(-0.95%)
Jan 19, 2012 13.12 13.22 13.05 13.22 19,062 +0.20(+1.52%)
Jan 18, 2012 12.87 13.02 12.87 13.02 4,636 +0.28(+2.22%)
Jan 17, 2012 12.68 12.82 12.68 12.74 18,110 +0.32(+2.54%)
Jan 13, 2012 12.47 12.47 12.33 12.42 6,863 -0.26(-2.05%)
Jan 12, 2012 12.63 12.72 12.63 12.68 5,500 +0.16(+1.26%)
Jan 11, 2012 12.57 12.58 12.46 12.53 6,168 -0.18(-1.43%)
Jan 10, 2012 12.71 12.71 12.66 12.71 23,523 +0.25(+1.98%)
Jan 09, 2012 12.48 12.48 12.40 12.46 1,458 +0.04(+0.36%)
Jan 06, 2012 12.39 12.41 12.39 12.41 888 -0.17(-1.38%)
Jan 05, 2012 12.56 12.60 12.49 12.59 5,256 -0.11(-0.87%)
Jan 04, 2012 12.71 12.72 12.54 12.70 9,288 +0.38(+3.10%)
Dec 30, 2011 12.30 12.42 12.30 12.32 13,000 +0.02(+0.16%)
Dec 29, 2011 12.15 12.30 12.14 12.30 28,553 +0.18(+1.52%)
Dec 28, 2011 12.35 12.38 12.11 12.11 249,740 -0.60(-4.73%)
Dec 27, 2011 12.75 12.79 12.71 12.71 9,423 -0.02(-0.12%)
Dec 23, 2011 12.70 12.80 12.67 12.73 2,457 +0.13(+1.00%)
Dec 21, 2011 12.56 12.60 12.47 12.60 5,852 -0.07(-0.56%)
Dec 20, 2011 12.55 12.67 12.53 12.67 7,786 +0.57(+4.75%)
Dec 19, 2011 12.27 12.32 12.10 12.10 8,623 -0.06(-0.52%)
Dec 16, 2011 12.23 12.27 12.13 12.16 8,399 -0.10(-0.83%)
Dec 15, 2011 12.27 12.27 12.18 12.27 8,792 +0.15(+1.24%)
Dec 14, 2011 12.13 12.19 12.09 12.12 14,479 -0.14(-1.14%)
Dec 13, 2011 12.66 12.68 12.24 12.26 47,122 -0.18(-1.44%)
Dec 12, 2011 12.62 12.62 12.39 12.43 6,358 -0.51(-3.95%)
Dec 09, 2011 12.81 12.96 12.81 12.95 14,666 +0.27(+2.14%)
Dec 08, 2011 12.85 12.85 12.67 12.67 12,685 -0.54(-4.11%)
Dec 07, 2011 13.02 13.25 12.93 13.22 15,851 -0.04(-0.30%)
Dec 06, 2011 13.08 13.28 13.08 13.26 5,353 +0.11(+0.81%)
Dec 05, 2011 13.34 13.34 13.09 13.15 12,815 +0.09(+0.72%)
Dec 02, 2011 13.22 13.22 13.01 13.06 9,666 +0.07(+0.52%)
Dec 01, 2011 13.06 13.06 12.99 12.99 5,718 -0.22(-1.67%)
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%)
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.