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 (%)
Nov 30, 2015 18.66 18.77 18.66 18.71 7,624 +0.13(+0.68%)
Nov 27, 2015 18.57 18.60 18.55 18.58 5,075 +0.14(+0.77%)
Nov 25, 2015 18.38 18.44 18.44 18.44 2,860 +0.05(+0.27%)
Nov 24, 2015 18.30 18.42 18.30 18.39 2,963 -0.08(-0.41%)
Nov 23, 2015 18.55 18.56 18.47 18.47 2,537 -0.19(-1.03%)
Nov 20, 2015 18.71 18.71 18.66 18.66 2,258 -0.04(-0.21%)
Nov 19, 2015 18.69 18.72 18.69 18.70 2,623 +0.06(+0.34%)
Nov 18, 2015 18.52 18.64 18.51 18.63 4,484 +0.21(+1.14%)
Nov 17, 2015 18.45 18.55 18.42 18.42 4,952 +0.03(+0.18%)
Nov 16, 2015 18.25 18.39 18.25 18.39 5,055 +0.20(+1.11%)
Nov 13, 2015 18.25 18.25 18.17 18.19 3,634 -0.26(-1.42%)
Nov 12, 2015 18.52 18.52 18.44 18.45 1,594 -0.17(-0.89%)
Nov 11, 2015 18.65 18.67 18.62 18.62 2,605 +0.15(+0.82%)
Nov 10, 2015 18.36 18.49 18.36 18.47 6,684 -0.12(-0.63%)
Nov 09, 2015 18.63 18.63 18.56 18.58 2,966 -0.21(-1.12%)
Nov 06, 2015 18.73 18.79 18.68 18.79 3,375 -0.11(-0.58%)
Nov 05, 2015 18.94 18.99 18.85 18.90 9,045 +0.06(+0.31%)
Nov 04, 2015 18.90 18.92 18.78 18.84 6,772 -0.07(-0.35%)
Nov 03, 2015 18.73 18.93 18.69 18.91 19,378 +0.08(+0.45%)
Nov 02, 2015 18.76 18.85 18.76 18.83 20,612 +0.18(+0.94%)
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%)
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.