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 31, 2016 16.76 16.78 16.68 16.69 4,241 -0.14(-0.84%)
Oct 28, 2016 16.78 16.85 16.78 16.84 16,011 -0.30(-1.76%)
Oct 27, 2016 17.19 17.19 17.14 17.14 2,707 -0.12(-0.72%)
Oct 26, 2016 17.24 17.32 17.21 17.26 4,367 -0.04(-0.25%)
Oct 25, 2016 17.35 17.35 17.30 17.30 4,383 -0.03(-0.16%)
Oct 24, 2016 17.42 17.42 17.33 17.33 3,929 -0.05(-0.28%)
Oct 21, 2016 17.39 17.39 17.38 17.38 1,048 -0.12(-0.67%)
Oct 20, 2016 17.35 17.51 17.35 17.50 7,057 +0.09(+0.49%)
Oct 19, 2016 17.43 17.44 17.38 17.41 2,917 -0.01(-0.05%)
Oct 18, 2016 17.45 17.49 17.42 17.42 6,128 +0.25(+1.44%)
Oct 17, 2016 17.24 17.24 17.14 17.18 6,532 +0.02(+0.10%)
Oct 14, 2016 17.18 17.28 17.16 17.16 23,064 +0.05(+0.30%)
Oct 13, 2016 17.05 17.14 16.92 17.11 18,503 -0.08(-0.45%)
Oct 12, 2016 17.29 17.29 17.18 17.18 3,325 -0.22(-1.24%)
Oct 11, 2016 17.48 17.48 17.35 17.40 8,959 -0.35(-1.95%)
Oct 10, 2016 17.78 17.78 17.75 17.75 1,649 +0.07(+0.39%)
Oct 07, 2016 17.71 17.71 17.56 17.68 2,216 -0.14(-0.80%)
Oct 06, 2016 17.85 17.86 17.77 17.82 8,180 -0.05(-0.27%)
Oct 05, 2016 17.75 17.89 17.75 17.87 8,190 +0.16(+0.93%)
Oct 04, 2016 17.85 17.85 17.70 17.70 2,801 -0.05(-0.29%)
Oct 03, 2016 17.75 17.81 17.72 17.75 5,653 -0.04(-0.23%)
Sep 30, 2016 17.68 17.80 17.68 17.80 890 +0.14(+0.78%)
Sep 29, 2016 17.75 17.84 17.53 17.66 5,432 -0.19(-1.07%)
Sep 28, 2016 17.68 17.86 17.66 17.85 5,592 +0.15(+0.83%)
Sep 27, 2016 17.61 17.74 17.53 17.70 6,163 -0.08(-0.43%)
Sep 26, 2016 17.84 17.84 17.76 17.78 4,180 -0.15(-0.82%)
Sep 23, 2016 17.94 17.94 17.93 17.93 932 -0.17(-0.93%)
Sep 22, 2016 18.08 18.14 18.08 18.09 3,593 +0.37(+2.07%)
Sep 21, 2016 17.76 17.76 17.73 17.73 2,032 -0.01(-0.05%)
Sep 20, 2016 17.77 17.79 17.72 17.74 2,575 +0.03(+0.15%)
Sep 19, 2016 17.75 17.75 17.69 17.71 4,887 +0.12(+0.69%)
Sep 16, 2016 17.64 17.64 17.59 17.59 2,186 -0.33(-1.83%)
Sep 15, 2016 17.92 17.96 17.89 17.92 2,576 +0.16(+0.90%)
Sep 14, 2016 17.78 17.78 17.75 17.76 1,621 -0.00(-0.03%)
Sep 13, 2016 17.83 17.83 17.75 17.76 111,379 -0.29(-1.63%)
Sep 12, 2016 17.79 18.06 17.71 18.06 4,013 +0.22(+1.21%)
Sep 09, 2016 17.94 17.94 17.83 17.84 4,336 -0.37(-2.04%)
Sep 08, 2016 18.24 18.25 18.19 18.21 7,501 -0.03(-0.14%)
Sep 07, 2016 18.24 18.25 18.19 18.24 2,176 +0.07(+0.38%)
Sep 06, 2016 18.07 18.18 18.07 18.17 3,442 +0.16(+0.91%)
Sep 02, 2016 17.94 18.00 18.00 18.00 4,169 +0.10(+0.58%)
Sep 01, 2016 17.94 17.94 17.82 17.90 1,949 +0.08(+0.48%)
Aug 31, 2016 17.91 17.91 17.81 17.82 2,503 -0.08(-0.47%)
Aug 30, 2016 18.00 18.00 17.87 17.90 3,190 -0.05(-0.29%)
Aug 29, 2016 17.79 17.98 17.79 17.95 5,518 +0.11(+0.63%)
Aug 26, 2016 17.92 17.92 17.81 17.84 2,912 -0.09(-0.53%)
Aug 25, 2016 18.00 18.00 17.94 17.94 1,276 -0.11(-0.63%)
Aug 24, 2016 18.08 18.08 18.05 18.05 656 +0.02(+0.10%)
Aug 23, 2016 18.16 18.16 18.03 18.03 8,614 +0.08(+0.44%)
Aug 22, 2016 17.88 17.95 17.88 17.95 1,749 +0.10(+0.58%)
Aug 19, 2016 17.80 17.93 17.80 17.85 4,141 -0.20(-1.10%)
Aug 18, 2016 17.96 18.05 17.96 18.05 1,491 +0.16(+0.92%)
Aug 17, 2016 17.85 17.90 17.76 17.88 5,256 -0.11(-0.62%)
Aug 16, 2016 18.04 18.05 17.98 18.00 23,743 -0.04(-0.24%)
Aug 15, 2016 18.04 18.08 18.00 18.04 10,114 +0.12(+0.67%)
Aug 12, 2016 17.99 17.99 17.92 17.92 1,514 -0.03(-0.19%)
Aug 11, 2016 17.95 18.00 17.94 17.95 2,860 +0.10(+0.58%)
Aug 10, 2016 17.91 17.91 17.85 17.85 3,285 -0.02(-0.13%)
Aug 09, 2016 17.70 17.89 17.70 17.87 186,620 +0.36(+2.06%)
Aug 08, 2016 17.53 17.53 17.48 17.51 10,634 -0.11(-0.64%)
Aug 05, 2016 17.62 17.64 17.53 17.62 6,995 -0.26(-1.45%)
Aug 04, 2016 17.85 17.91 17.85 17.88 9,278 +0.06(+0.34%)
Aug 03, 2016 17.76 17.82 17.76 17.82 5,810 -0.09(-0.52%)
Aug 02, 2016 17.98 18.00 17.90 17.92 2,906 -0.10(-0.53%)
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.