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, 2014 18.76 18.94 18.50 18.82 39,384 -0.16(-0.85%)
Jan 30, 2014 18.88 19.01 18.84 18.98 25,186 +0.06(+0.30%)
Jan 29, 2014 19.05 19.05 18.87 18.92 9,951 -0.38(-1.95%)
Jan 28, 2014 19.23 19.31 19.21 19.30 15,548 +0.09(+0.48%)
Jan 27, 2014 19.30 19.30 19.02 19.21 13,123 -0.07(-0.38%)
Jan 24, 2014 19.56 19.56 19.28 19.28 33,113 -0.47(-2.37%)
Jan 23, 2014 19.79 19.79 19.68 19.75 4,552 -0.11(-0.56%)
Jan 22, 2014 19.91 19.91 19.77 19.86 8,217 +0.06(+0.29%)
Jan 21, 2014 19.72 19.81 19.71 19.80 29,126 +0.14(+0.69%)
Jan 17, 2014 19.76 19.67 19.67 19.67 14,968 -0.08(-0.43%)
Jan 16, 2014 19.82 19.82 19.68 19.75 10,733 -0.05(-0.24%)
Jan 15, 2014 19.73 19.81 19.72 19.80 20,234 +0.08(+0.43%)
Jan 14, 2014 19.48 19.72 19.46 19.72 35,908 +0.30(+1.54%)
Jan 13, 2014 19.58 19.62 19.42 19.42 8,853 -0.18(-0.91%)
Jan 10, 2014 19.47 19.60 19.47 19.60 11,901 +0.20(+1.04%)
Jan 09, 2014 19.32 19.39 19.24 19.39 11,365 +0.09(+0.46%)
Jan 08, 2014 19.44 19.45 19.25 19.30 14,311 -0.08(-0.42%)
Jan 07, 2014 19.48 19.48 19.24 19.38 7,469 +0.14(+0.71%)
Jan 06, 2014 19.39 19.39 19.20 19.25 8,281 -0.02(-0.13%)
Jan 03, 2014 19.37 19.37 19.20 19.27 9,677 +0.08(+0.42%)
Jan 02, 2014 19.42 19.42 19.17 19.19 26,168 -0.45(-2.30%)
Dec 31, 2013 19.48 19.64 19.64 19.64 3,340 +0.07(+0.37%)
Dec 30, 2013 19.55 19.57 19.43 19.57 10,556 +0.18(+0.92%)
Dec 27, 2013 19.39 19.41 19.33 19.39 19,203 +0.05(+0.24%)
Dec 26, 2013 19.31 19.35 19.31 19.35 10,375 +0.22(+1.15%)
Dec 24, 2013 19.13 19.13 19.00 19.13 2,059 +0.08(+0.41%)
Dec 23, 2013 18.93 19.05 18.93 19.05 6,658 +0.18(+0.98%)
Dec 20, 2013 18.77 18.90 18.77 18.86 8,771 +0.13(+0.70%)
Dec 19, 2013 18.57 18.75 18.57 18.73 19,016 +0.15(+0.81%)
Dec 18, 2013 18.51 18.65 18.46 18.58 7,086 +0.20(+1.07%)
Dec 17, 2013 18.32 18.41 18.31 18.39 3,362 -0.06(-0.30%)
Dec 16, 2013 18.47 18.47 18.38 18.44 4,798 +0.12(+0.66%)
Dec 13, 2013 18.24 18.32 18.24 18.32 9,929 +0.09(+0.51%)
Dec 12, 2013 18.26 18.35 18.23 18.23 5,967 -0.28(-1.50%)
Dec 11, 2013 18.74 18.74 18.51 18.51 12,803 -0.10(-0.54%)
Dec 10, 2013 18.57 18.65 18.56 18.61 14,117 -0.13(-0.71%)
Dec 09, 2013 18.80 18.83 18.74 18.74 22,073 +0.05(+0.25%)
Dec 06, 2013 18.60 18.74 18.60 18.69 7,036 +0.07(+0.38%)
Dec 05, 2013 18.68 18.68 18.55 18.62 13,581 -0.02(-0.13%)
Dec 04, 2013 18.57 18.66 18.54 18.65 6,635 -0.06(-0.29%)
Dec 03, 2013 18.70 18.82 18.67 18.70 24,070 -0.20(-1.08%)
Dec 02, 2013 18.98 18.98 18.88 18.91 6,579 -0.08(-0.42%)
Nov 29, 2013 19.00 19.09 18.98 18.98 5,071 +0.11(+0.58%)
Nov 27, 2013 18.96 18.98 18.86 18.88 3,945 +0.03(+0.17%)
Nov 26, 2013 18.91 18.91 18.80 18.84 6,019 -0.02(-0.12%)
Nov 25, 2013 18.79 18.88 18.79 18.87 39,803 +0.02(+0.13%)
Nov 22, 2013 18.80 18.84 18.80 18.84 736 +0.22(+1.18%)
Nov 21, 2013 18.54 18.62 18.54 18.62 3,800 +0.09(+0.51%)
Nov 20, 2013 18.69 18.69 18.53 18.53 2,142 -0.19(-1.01%)
Nov 19, 2013 18.84 18.84 18.72 18.72 13,581 -0.04(-0.21%)
Nov 18, 2013 18.95 18.95 18.76 18.76 17,724 +0.10(+0.54%)
Nov 15, 2013 18.69 18.69 18.60 18.66 5,664 +0.07(+0.37%)
Nov 14, 2013 18.39 18.60 18.38 18.59 11,387 +0.24(+1.31%)
Nov 12, 2013 18.44 18.44 18.32 18.35 8,466 -0.27(-1.44%)
Nov 11, 2013 18.53 18.62 18.53 18.61 8,221 +0.10(+0.55%)
Nov 08, 2013 18.45 18.53 18.45 18.51 2,866 -0.04(-0.21%)
Nov 07, 2013 18.83 18.83 18.55 18.55 6,797 -0.29(-1.55%)
Nov 06, 2013 18.86 18.87 18.80 18.84 10,403 +0.33(+1.79%)
Nov 05, 2013 18.56 18.56 18.46 18.51 15,393 -0.24(-1.30%)
Nov 04, 2013 18.62 18.77 18.62 18.76 6,139 +0.13(+0.68%)
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.