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 31, 2015 19.87 20.03 19.87 19.98 2,321 -0.29(-1.41%)
Mar 30, 2015 20.14 20.28 20.14 20.26 6,112 +0.16(+0.77%)
Mar 27, 2015 20.03 20.12 20.03 20.11 6,152 +0.02(+0.07%)
Mar 26, 2015 19.93 20.14 19.78 20.09 5,962 -0.02(-0.10%)
Mar 25, 2015 20.19 20.24 20.08 20.11 9,127 -0.07(-0.35%)
Mar 24, 2015 20.27 20.27 20.17 20.18 1,510 +0.02(+0.12%)
Mar 23, 2015 20.00 20.16 20.00 20.16 13,301 +0.19(+0.95%)
Mar 20, 2015 19.97 20.00 19.85 19.97 9,335 +0.38(+1.93%)
Mar 19, 2015 19.72 19.72 19.55 19.59 22,182 -0.17(-0.85%)
Mar 18, 2015 19.19 19.78 19.19 19.76 5,580 +0.43(+2.24%)
Mar 17, 2015 19.39 19.39 19.23 19.33 7,754 -0.16(-0.84%)
Mar 16, 2015 19.25 19.51 19.25 19.49 13,531 +0.34(+1.80%)
Mar 13, 2015 19.11 19.21 19.11 19.14 2,840 -0.12(-0.61%)
Mar 12, 2015 19.26 19.28 19.26 19.26 4,230 +0.09(+0.48%)
Mar 11, 2015 19.15 19.17 19.01 19.17 40,446 -0.00(-0.00%)
Mar 10, 2015 19.28 19.28 19.11 19.17 5,734 -0.36(-1.85%)
Mar 09, 2015 19.45 19.53 19.45 19.53 5,626 +0.07(+0.35%)
Mar 06, 2015 19.62 19.62 19.40 19.46 4,738 -0.37(-1.86%)
Mar 05, 2015 19.87 19.87 19.78 19.83 6,429 -0.00(-0.01%)
Mar 04, 2015 19.77 19.85 19.61 19.84 6,624 -0.15(-0.74%)
Mar 03, 2015 19.98 19.98 19.92 19.98 5,061 -0.10(-0.51%)
Mar 02, 2015 20.17 20.17 20.03 20.08 7,177 -0.04(-0.21%)
Feb 27, 2015 20.02 20.14 20.02 20.13 7,863 +0.15(+0.76%)
Feb 26, 2015 20.03 20.03 19.93 19.98 7,933 -0.10(-0.49%)
Feb 25, 2015 19.95 20.10 19.95 20.07 5,318 +0.08(+0.41%)
Feb 24, 2015 19.80 19.99 19.78 19.99 6,156 +0.16(+0.80%)
Feb 23, 2015 19.88 19.90 19.78 19.83 5,148 -0.15(-0.76%)
Feb 20, 2015 19.61 19.98 19.57 19.98 12,670 +0.44(+2.28%)
Feb 19, 2015 19.54 19.64 19.54 19.54 12,867 -0.04(-0.22%)
Feb 18, 2015 19.51 19.61 19.45 19.58 9,094 +0.06(+0.31%)
Feb 17, 2015 19.45 19.56 19.33 19.52 7,937 +0.22(+1.13%)
Feb 13, 2015 19.30 19.30 19.30 19.30 5,482 +0.20(+1.05%)
Feb 12, 2015 18.95 19.12 18.95 19.10 13,800 +0.26(+1.38%)
Feb 11, 2015 18.96 18.96 18.75 18.84 4,168 -0.27(-1.40%)
Feb 10, 2015 19.05 19.18 19.04 19.11 13,341 +0.31(+1.65%)
Feb 09, 2015 18.83 18.89 18.70 18.80 3,301 -0.11(-0.58%)
Feb 06, 2015 19.12 19.12 18.91 18.91 5,492 -0.39(-2.00%)
Feb 05, 2015 19.15 19.30 19.15 19.30 3,548 +0.29(+1.55%)
Feb 04, 2015 19.23 19.23 19.00 19.00 10,452 -0.49(-2.54%)
Feb 03, 2015 19.17 19.50 19.17 19.50 50,884 +0.41(+2.15%)
Feb 02, 2015 19.09 19.12 18.98 19.09 7,758 +0.04(+0.22%)
Jan 30, 2015 19.02 19.08 18.99 19.04 11,209 +0.01(+0.04%)
Jan 29, 2015 19.01 19.01 18.96 19.04 5,937 +0.18(+0.97%)
Jan 28, 2015 19.00 19.11 18.85 18.85 13,763 -0.14(-0.75%)
Jan 27, 2015 18.94 19.03 18.88 18.99 5,322 +0.03(+0.13%)
Jan 26, 2015 18.83 18.99 18.82 18.97 8,578 +0.39(+2.08%)
Jan 23, 2015 18.67 18.77 18.58 18.58 5,244 -0.26(-1.38%)
Jan 22, 2015 18.82 18.84 18.79 18.84 3,593 +0.16(+0.85%)
Jan 21, 2015 18.55 18.69 18.53 18.68 6,446 +0.12(+0.63%)
Jan 20, 2015 18.46 18.62 18.46 18.57 29,844 +0.22(+1.19%)
Jan 16, 2015 18.10 18.35 18.10 18.35 5,032 +0.22(+1.22%)
Jan 15, 2015 18.07 18.13 17.97 18.13 10,816 +0.01(+0.07%)
Jan 14, 2015 18.11 18.13 17.96 18.11 8,766 -0.02(-0.13%)
Jan 13, 2015 18.31 18.33 18.00 18.14 49,047 +0.07(+0.39%)
Jan 12, 2015 18.10 18.10 18.01 18.07 7,413 -0.06(-0.33%)
Jan 09, 2015 18.18 18.18 18.00 18.12 11,347 -0.03(-0.17%)
Jan 08, 2015 18.09 18.22 17.96 18.16 21,840 +0.22(+1.22%)
Jan 07, 2015 17.91 17.97 17.74 17.94 11,969 +0.02(+0.13%)
Jan 06, 2015 18.08 18.13 17.84 17.91 22,383 -0.16(-0.87%)
Jan 05, 2015 18.15 18.27 17.99 18.07 12,169 -0.40(-2.18%)
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.