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 (%)
Dec 31, 2015 18.47 18.50 18.50 18.50 5,674 -0.14(-0.76%)
Dec 30, 2015 18.69 18.73 18.64 18.64 7,322 -0.19(-0.99%)
Dec 29, 2015 18.71 18.87 18.71 18.83 2,064 +0.19(+1.02%)
Dec 28, 2015 18.63 18.68 18.63 18.64 5,871 -0.02(-0.13%)
Dec 24, 2015 18.72 18.66 18.66 18.66 2,860 +0.06(+0.30%)
Dec 23, 2015 18.46 18.61 18.46 18.61 5,459 +0.29(+1.56%)
Dec 22, 2015 18.25 18.33 18.22 18.32 26,120 +0.16(+0.86%)
Dec 21, 2015 18.28 18.28 18.13 18.17 3,196 +0.10(+0.56%)
Dec 18, 2015 18.02 18.09 18.02 18.07 5,446 -0.21(-1.13%)
Dec 17, 2015 18.52 18.52 18.27 18.27 3,168 -0.28(-1.49%)
Dec 16, 2015 18.31 18.56 18.27 18.55 3,532 +0.31(+1.70%)
Dec 15, 2015 18.20 18.34 18.20 18.24 7,953 +0.28(+1.54%)
Dec 14, 2015 17.93 18.04 17.91 17.96 10,287 +0.06(+0.31%)
Dec 11, 2015 18.16 18.16 17.91 17.91 10,018 -0.44(-2.39%)
Dec 10, 2015 18.38 18.44 18.31 18.35 4,827 -0.09(-0.46%)
Dec 09, 2015 18.47 18.58 18.34 18.43 5,568 -0.11(-0.59%)
Dec 08, 2015 18.55 18.55 18.44 18.54 9,440 -0.34(-1.82%)
Dec 07, 2015 18.88 18.92 18.84 18.88 5,406 -0.06(-0.34%)
Dec 04, 2015 18.73 18.95 18.73 18.95 22,213 +0.09(+0.48%)
Dec 03, 2015 18.93 18.98 18.81 18.86 3,182 +0.07(+0.38%)
Dec 02, 2015 18.88 18.88 18.78 18.79 5,752 -0.07(-0.38%)
Dec 01, 2015 18.87 18.87 18.82 18.86 3,008 +0.15(+0.81%)
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%)
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.