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, 2013 16.83 16.91 16.68 16.68 29,646 -0.09(-0.56%)
Jan 30, 2013 16.79 16.83 16.75 16.78 30,348 +0.18(+1.09%)
Jan 29, 2013 16.50 16.60 16.50 16.60 15,269 +0.11(+0.67%)
Jan 28, 2013 16.53 16.53 16.45 16.49 30,295 +0.02(+0.10%)
Jan 25, 2013 16.43 16.48 16.37 16.47 21,969 +0.26(+1.60%)
Jan 24, 2013 16.10 16.24 16.07 16.21 23,034 +0.06(+0.39%)
Jan 23, 2013 16.15 16.16 16.08 16.15 32,693 +0.02(+0.13%)
Jan 22, 2013 16.11 16.17 16.06 16.13 24,368 +0.03(+0.21%)
Jan 18, 2013 16.09 16.11 16.00 16.09 11,229 -0.05(-0.29%)
Jan 17, 2013 16.12 16.16 16.06 16.14 29,770 +0.18(+1.13%)
Jan 16, 2013 15.93 16.00 15.90 15.96 39,137 -0.03(-0.20%)
Jan 15, 2013 15.98 15.99 15.91 15.99 16,909 -0.13(-0.78%)
Jan 14, 2013 16.09 16.13 15.98 16.12 17,674 +0.06(+0.35%)
Jan 11, 2013 15.96 16.09 15.93 16.06 18,955 +0.19(+1.18%)
Jan 10, 2013 15.78 15.92 15.77 15.87 33,940 +0.34(+2.18%)
Jan 09, 2013 15.53 15.59 15.51 15.53 11,332 -0.03(-0.20%)
Jan 08, 2013 15.62 15.62 15.53 15.57 12,693 -0.10(-0.65%)
Jan 07, 2013 15.61 15.68 15.57 15.67 16,582 +0.00(+0.00%)
Jan 04, 2013 15.54 15.67 15.54 15.67 16,279 +0.17(+1.07%)
Jan 03, 2013 15.53 15.62 15.49 15.50 15,241 -0.13(-0.86%)
Jan 02, 2013 15.64 15.64 15.51 15.64 22,455 +0.24(+1.59%)
Dec 31, 2012 15.15 15.39 15.15 15.39 13,250 +0.25(+1.64%)
Dec 28, 2012 15.18 15.21 15.14 15.14 6,683 -0.15(-1.01%)
Dec 27, 2012 15.37 15.39 15.21 15.30 12,784 -0.28(-1.82%)
Dec 26, 2012 15.64 15.64 15.53 15.58 20,104 +0.02(+0.10%)
Dec 24, 2012 15.66 15.66 15.57 15.57 2,326 -0.05(-0.31%)
Dec 21, 2012 15.59 15.64 15.54 15.61 4,606 -0.06(-0.39%)
Dec 20, 2012 15.70 15.72 15.61 15.68 10,659 +0.05(+0.30%)
Dec 19, 2012 15.68 15.68 15.61 15.63 13,495 +0.13(+0.81%)
Dec 18, 2012 15.43 15.53 15.42 15.50 5,420 +0.16(+1.03%)
Dec 17, 2012 15.31 15.37 15.30 15.35 10,282 -0.02(-0.15%)
Dec 14, 2012 15.28 15.40 15.27 15.37 2,439 +0.09(+0.59%)
Dec 13, 2012 15.31 15.38 15.20 15.28 12,355 -0.17(-1.09%)
Dec 12, 2012 15.46 15.50 15.38 15.45 13,589 +0.01(+0.05%)
Dec 11, 2012 15.42 15.46 15.41 15.44 13,305 +0.16(+1.03%)
Dec 10, 2012 15.27 15.31 15.27 15.28 8,304 +0.02(+0.10%)
Dec 07, 2012 15.23 15.31 15.22 15.27 12,683 -0.09(-0.56%)
Dec 06, 2012 15.34 15.35 15.27 15.35 3,441 -0.01(-0.04%)
Dec 05, 2012 15.28 15.36 15.28 15.36 9,843 +0.11(+0.71%)
Dec 04, 2012 15.21 15.25 15.17 15.25 2,698 +0.16(+1.04%)
Nov 30, 2012 15.12 15.12 15.05 15.09 2,528 +0.07(+0.47%)
Nov 29, 2012 15.01 15.06 15.01 15.02 6,570 +0.09(+0.62%)
Nov 28, 2012 14.69 14.93 14.67 14.93 6,004 -0.03(-0.20%)
Nov 27, 2012 14.96 14.97 14.90 14.96 5,321 -0.03(-0.21%)
Nov 26, 2012 14.97 15.04 14.97 14.99 9,147 -0.02(-0.16%)
Nov 23, 2012 14.95 15.02 14.95 15.01 1,404 +0.41(+2.80%)
Nov 21, 2012 14.60 14.60 14.60 14.60 380 +0.08(+0.56%)
Nov 20, 2012 14.50 14.55 14.44 14.52 2,429 -0.02(-0.17%)
Nov 19, 2012 14.38 14.55 14.38 14.55 7,526 +0.39(+2.72%)
Nov 16, 2012 14.18 14.18 14.08 14.16 10,070 -0.07(-0.51%)
Nov 15, 2012 14.31 14.32 14.23 14.23 5,951 -0.08(-0.55%)
Nov 14, 2012 14.45 14.45 14.31 14.31 3,909 -0.04(-0.27%)
Nov 13, 2012 14.29 14.42 14.29 14.35 2,726 -0.08(-0.55%)
Nov 12, 2012 14.45 14.47 14.43 14.43 8,719 -0.02(-0.11%)
Nov 09, 2012 14.39 14.48 14.38 14.45 5,985 -0.08(-0.54%)
Nov 08, 2012 14.45 14.53 14.38 14.53 10,743 -0.06(-0.44%)
Nov 07, 2012 14.57 14.61 14.51 14.59 7,295 -0.07(-0.46%)
Nov 06, 2012 14.65 14.68 14.64 14.66 1,351 -0.02(-0.14%)
Nov 05, 2012 14.65 14.68 14.62 14.68 4,516 -0.11(-0.75%)
Nov 02, 2012 14.83 14.83 14.71 14.79 2,165 +0.03(+0.19%)
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.