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 (%)
Mar 28, 2013 16.40 16.53 16.38 16.45 13,320 +0.06(+0.38%)
Mar 27, 2013 16.27 16.39 16.27 16.39 5,004 -0.06(-0.34%)
Mar 26, 2013 16.44 16.50 16.41 16.44 14,197 +0.08(+0.48%)
Mar 25, 2013 16.54 16.54 16.31 16.36 18,621 -0.16(-0.95%)
Mar 22, 2013 16.42 16.56 16.42 16.52 21,282 +0.12(+0.71%)
Mar 21, 2013 16.45 16.45 16.33 16.40 24,756 -0.21(-1.25%)
Mar 20, 2013 16.69 16.69 16.60 16.61 4,735 +0.07(+0.40%)
Mar 19, 2013 16.77 16.77 16.48 16.54 10,476 -0.09(-0.52%)
Mar 18, 2013 16.61 16.77 16.53 16.63 21,349 -0.33(-1.95%)
Mar 15, 2013 16.99 17.08 16.95 16.96 13,152 +0.03(+0.19%)
Mar 14, 2013 16.85 16.93 16.84 16.93 12,293 +0.06(+0.37%)
Mar 13, 2013 16.94 16.94 16.79 16.87 13,245 -0.10(-0.60%)
Mar 12, 2013 17.05 17.13 16.92 16.97 20,989 -0.05(-0.28%)
Mar 11, 2013 16.86 17.02 16.85 17.02 7,248 +0.06(+0.33%)
Mar 08, 2013 17.02 17.02 16.89 16.96 6,551 -0.09(-0.55%)
Mar 07, 2013 16.94 17.07 16.94 17.05 14,804 +0.16(+0.93%)
Mar 06, 2013 16.98 17.04 16.83 16.90 19,561 -0.13(-0.74%)
Mar 05, 2013 17.11 17.11 17.01 17.02 11,995 +0.17(+0.98%)
Mar 04, 2013 16.64 16.86 16.64 16.86 30,944 +0.19(+1.13%)
Mar 01, 2013 16.61 16.70 16.51 16.67 16,426 +0.04(+0.24%)
Feb 28, 2013 16.68 16.72 16.63 16.63 18,793 -0.15(-0.89%)
Feb 27, 2013 16.50 16.78 16.45 16.78 54,280 +0.28(+1.67%)
Feb 26, 2013 16.46 16.57 16.36 16.50 16,811 -0.39(-2.29%)
Feb 22, 2013 16.71 16.89 16.70 16.89 18,344 +0.29(+1.77%)
Feb 21, 2013 16.68 16.68 16.50 16.60 34,982 -0.26(-1.55%)
Feb 20, 2013 17.15 17.15 16.85 16.86 20,621 -0.12(-0.70%)
Feb 19, 2013 16.99 17.02 16.93 16.98 23,464 +0.13(+0.76%)
Feb 15, 2013 16.90 16.90 16.78 16.85 17,354 -0.02(-0.12%)
Feb 14, 2013 16.83 16.90 16.76 16.87 33,621 -0.11(-0.63%)
Feb 13, 2013 16.88 17.02 16.88 16.98 33,513 +0.25(+1.51%)
Feb 12, 2013 16.75 16.81 16.64 16.72 15,588 +0.13(+0.80%)
Feb 11, 2013 16.67 16.68 16.54 16.59 51,287 -0.31(-1.86%)
Feb 08, 2013 16.90 16.94 16.87 16.90 22,348 +0.09(+0.51%)
Feb 07, 2013 16.95 16.96 16.70 16.82 19,313 -0.17(-0.97%)
Feb 06, 2013 16.90 16.98 16.87 16.98 17,694 +0.23(+1.36%)
Feb 04, 2013 16.98 16.98 16.74 16.76 68,370 -0.34(-1.98%)
Feb 01, 2013 16.95 17.13 16.95 17.09 54,214 +0.41(+2.45%)
Jan 31, 2013 16.83 16.91 16.68 16.68 29,646 -0.09(-0.56%)
Jan 30, 2013 16.79 16.83 16.75 16.78 30,348 +0.18(+1.09%)
Jan 29, 2013 16.50 16.60 16.50 16.60 15,269 +0.11(+0.67%)
Jan 28, 2013 16.53 16.53 16.45 16.49 30,295 +0.02(+0.10%)
Jan 25, 2013 16.43 16.48 16.37 16.47 21,969 +0.26(+1.60%)
Jan 24, 2013 16.10 16.24 16.07 16.21 23,034 +0.06(+0.39%)
Jan 23, 2013 16.15 16.16 16.08 16.15 32,693 +0.02(+0.13%)
Jan 22, 2013 16.11 16.17 16.06 16.13 24,368 +0.03(+0.21%)
Jan 18, 2013 16.09 16.11 16.00 16.09 11,229 -0.05(-0.29%)
Jan 17, 2013 16.12 16.16 16.06 16.14 29,770 +0.18(+1.13%)
Jan 16, 2013 15.93 16.00 15.90 15.96 39,137 -0.03(-0.20%)
Jan 15, 2013 15.98 15.99 15.91 15.99 16,909 -0.13(-0.78%)
Jan 14, 2013 16.09 16.13 15.98 16.12 17,674 +0.06(+0.35%)
Jan 11, 2013 15.96 16.09 15.93 16.06 18,955 +0.19(+1.18%)
Jan 10, 2013 15.78 15.92 15.77 15.87 33,940 +0.34(+2.18%)
Jan 09, 2013 15.53 15.59 15.51 15.53 11,332 -0.03(-0.20%)
Jan 08, 2013 15.62 15.62 15.53 15.57 12,693 -0.10(-0.65%)
Jan 07, 2013 15.61 15.68 15.57 15.67 16,582 +0.00(+0.00%)
Jan 04, 2013 15.54 15.67 15.54 15.67 16,279 +0.17(+1.07%)
Jan 03, 2013 15.53 15.62 15.49 15.50 15,241 -0.13(-0.86%)
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.