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 (%)
Oct 30, 2015 18.72 18.75 18.65 18.65 65,938 +0.13(+0.71%)
Oct 29, 2015 18.55 18.55 18.47 18.52 5,603 -0.27(-1.43%)
Oct 28, 2015 18.70 18.97 18.70 18.79 7,013 +0.12(+0.64%)
Oct 27, 2015 18.66 18.69 18.65 18.67 5,590 -0.19(-1.02%)
Oct 26, 2015 18.90 18.90 18.79 18.86 17,357 -0.03(-0.18%)
Oct 23, 2015 18.81 18.94 18.78 18.89 23,414 +0.18(+0.94%)
Oct 22, 2015 18.58 18.79 18.58 18.72 18,438 +0.07(+0.36%)
Oct 21, 2015 18.76 18.78 18.62 18.65 12,161 -0.25(-1.33%)
Oct 20, 2015 18.91 18.94 18.87 18.90 6,623 +0.01(+0.04%)
Oct 19, 2015 18.94 18.94 18.83 18.89 14,906 -0.11(-0.57%)
Oct 16, 2015 18.91 19.00 18.88 19.00 5,560 +0.08(+0.40%)
Oct 15, 2015 18.90 18.93 18.88 18.93 2,174 +0.05(+0.27%)
Oct 14, 2015 18.87 18.89 18.77 18.88 10,248 -0.03(-0.18%)
Oct 13, 2015 19.02 19.03 18.91 18.91 2,252 -0.34(-1.79%)
Oct 09, 2015 19.20 19.26 19.20 19.25 815 +0.06(+0.31%)
Oct 08, 2015 19.00 19.20 19.00 19.20 2,696 +0.17(+0.88%)
Oct 07, 2015 18.99 19.03 18.96 19.03 3,708 +0.08(+0.40%)
Oct 06, 2015 18.93 18.95 18.88 18.95 3,420 +0.13(+0.67%)
Oct 05, 2015 18.73 18.83 18.72 18.83 1,112 +0.34(+1.86%)
Oct 02, 2015 18.20 18.48 18.16 18.48 1,904 +0.30(+1.67%)
Oct 01, 2015 18.16 18.18 18.05 18.18 3,186 +0.03(+0.16%)
Sep 30, 2015 18.13 18.18 18.00 18.15 4,189 +0.28(+1.59%)
Sep 29, 2015 17.83 17.86 17.77 17.86 5,347 +0.08(+0.43%)
Sep 28, 2015 18.00 18.00 17.71 17.79 11,045 -0.44(-2.42%)
Sep 25, 2015 18.19 18.23 18.19 18.23 3,768 +0.24(+1.35%)
Sep 24, 2015 18.00 18.06 17.88 17.99 4,599 -0.20(-1.11%)
Sep 23, 2015 18.29 18.33 18.19 18.19 2,724 -0.10(-0.55%)
Sep 22, 2015 18.36 18.36 18.26 18.29 3,324 -0.41(-2.21%)
Sep 21, 2015 18.84 18.86 18.70 18.70 7,052 -0.11(-0.57%)
Sep 18, 2015 18.88 18.99 18.80 18.81 5,196 -0.65(-3.32%)
Sep 17, 2015 19.14 19.46 19.14 19.46 3,970 +0.24(+1.27%)
Sep 16, 2015 19.04 19.25 19.04 19.21 7,073 +0.29(+1.51%)
Sep 15, 2015 18.84 18.99 18.84 18.93 6,708 -0.03(-0.13%)
Sep 14, 2015 18.99 18.99 18.87 18.95 5,002 -0.31(-1.61%)
Sep 11, 2015 19.03 19.26 19.03 19.26 3,009 +0.15(+0.79%)
Sep 10, 2015 18.94 19.20 18.94 19.11 7,798 +0.20(+1.07%)
Sep 09, 2015 19.14 19.21 18.91 18.91 9,734 -0.03(-0.18%)
Sep 08, 2015 18.88 18.94 18.83 18.94 4,081 +0.46(+2.50%)
Sep 04, 2015 18.47 18.48 18.48 18.48 7,151 -0.32(-1.70%)
Sep 03, 2015 18.77 18.93 18.77 18.80 8,744 +0.17(+0.90%)
Sep 02, 2015 18.63 18.68 18.52 18.63 12,336 +0.23(+1.23%)
Sep 01, 2015 18.51 18.53 18.40 18.41 10,606 -0.49(-2.61%)
Aug 31, 2015 18.80 18.94 18.80 18.90 2,809 -0.05(-0.27%)
Aug 28, 2015 18.82 18.99 18.82 18.95 6,007 +0.10(+0.53%)
Aug 27, 2015 18.78 18.97 18.78 18.85 6,955 +0.30(+1.63%)
Aug 26, 2015 18.62 18.67 18.30 18.55 10,521 +0.18(+1.01%)
Aug 25, 2015 19.05 19.05 18.34 18.36 13,234 +0.21(+1.13%)
Aug 24, 2015 18.21 18.70 18.07 18.16 23,407 -0.59(-3.15%)
Aug 21, 2015 19.00 19.21 18.74 18.75 15,139 -0.35(-1.84%)
Aug 20, 2015 19.20 19.20 19.05 19.10 3,833 -0.42(-2.15%)
Aug 19, 2015 19.49 19.52 19.37 19.52 4,797 -0.30(-1.53%)
Aug 18, 2015 19.86 19.86 19.77 19.83 5,003 -0.12(-0.58%)
Aug 17, 2015 19.74 19.94 19.74 19.94 8,167 +0.03(+0.13%)
Aug 14, 2015 19.86 19.95 19.79 19.92 6,418 +0.08(+0.38%)
Aug 13, 2015 19.82 19.93 19.82 19.84 3,538 +0.10(+0.51%)
Aug 12, 2015 19.68 19.75 19.59 19.74 6,981 -0.08(-0.38%)
Aug 11, 2015 19.82 19.89 19.72 19.82 4,944 -0.30(-1.50%)
Aug 10, 2015 19.85 20.13 19.79 20.12 4,722 +0.43(+2.17%)
Aug 07, 2015 19.59 19.74 19.58 19.69 4,796 -0.17(-0.84%)
Aug 06, 2015 19.95 19.95 19.77 19.86 17,285 -0.17(-0.84%)
Aug 05, 2015 20.04 20.04 19.98 20.03 2,927 +0.08(+0.38%)
Aug 04, 2015 20.10 20.10 19.94 19.95 3,652 -0.11(-0.56%)
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.