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, 2016 18.28 18.29 18.22 18.22 4,281 -0.10(-0.57%)
Mar 30, 2016 18.27 18.40 18.27 18.32 5,624 +0.30(+1.68%)
Mar 29, 2016 17.76 18.02 17.76 18.02 2,731 +0.28(+1.60%)
Mar 28, 2016 17.83 17.83 17.73 17.74 1,554 +0.03(+0.19%)
Mar 24, 2016 17.63 17.70 17.70 17.70 7,759 -0.31(-1.74%)
Mar 23, 2016 18.13 18.13 17.97 18.02 1,388 -0.21(-1.16%)
Mar 22, 2016 18.01 18.25 18.01 18.23 5,724 +0.01(+0.05%)
Mar 21, 2016 18.21 18.25 18.18 18.22 3,133 -0.07(-0.38%)
Mar 18, 2016 18.22 18.36 18.21 18.29 4,728 -0.03(-0.15%)
Mar 17, 2016 18.23 18.33 18.20 18.32 3,634 +0.05(+0.29%)
Mar 16, 2016 17.99 18.29 17.99 18.26 5,120 +0.06(+0.34%)
Mar 15, 2016 18.22 18.23 18.20 18.20 2,785 -0.23(-1.23%)
Mar 14, 2016 18.39 18.43 18.39 18.43 2,913 +0.07(+0.40%)
Mar 11, 2016 18.15 18.35 18.15 18.35 4,445 +0.51(+2.88%)
Mar 10, 2016 18.04 18.14 17.75 17.84 4,568 -0.03(-0.19%)
Mar 09, 2016 17.89 17.89 17.83 17.87 3,217 +0.08(+0.47%)
Mar 08, 2016 17.86 17.86 17.79 17.79 2,313 -0.22(-1.23%)
Mar 07, 2016 17.77 18.02 17.77 18.01 3,461 +0.03(+0.14%)
Mar 04, 2016 17.91 18.06 17.91 17.99 4,442 +0.32(+1.82%)
Mar 03, 2016 17.63 17.67 17.61 17.67 3,129 +0.16(+0.93%)
Mar 02, 2016 17.43 17.50 17.39 17.50 5,983 -0.06(-0.34%)
Mar 01, 2016 17.41 17.56 17.41 17.56 6,112 +0.37(+2.16%)
Feb 29, 2016 17.33 17.33 17.19 17.19 9,937 -0.06(-0.35%)
Feb 26, 2016 17.38 17.38 17.25 17.25 2,134 -0.07(-0.42%)
Feb 25, 2016 17.16 17.33 17.15 17.33 5,845 +0.20(+1.18%)
Feb 24, 2016 17.00 17.12 17.00 17.12 983 -0.23(-1.30%)
Feb 23, 2016 17.40 17.41 17.35 17.35 2,305 -0.14(-0.79%)
Feb 22, 2016 17.51 17.51 17.46 17.49 2,039 +0.25(+1.45%)
Feb 19, 2016 17.10 17.24 17.10 17.24 1,391 -0.04(-0.25%)
Feb 18, 2016 17.45 17.45 17.27 17.28 4,148 -0.06(-0.35%)
Feb 17, 2016 17.21 17.35 17.16 17.34 7,630 +0.47(+2.76%)
Feb 16, 2016 16.78 16.87 16.77 16.87 3,550 +0.41(+2.46%)
Feb 12, 2016 16.35 16.47 16.47 16.47 9,380 +0.33(+2.03%)
Feb 11, 2016 16.24 16.29 16.14 16.14 4,868 -0.29(-1.79%)
Feb 10, 2016 16.54 16.54 16.42 16.43 13,199 +0.09(+0.53%)
Feb 09, 2016 16.27 16.35 16.20 16.35 6,192 -0.12(-0.73%)
Feb 08, 2016 16.43 16.49 16.31 16.47 7,843 -0.53(-3.10%)
Feb 05, 2016 17.05 17.07 16.99 16.99 3,477 -0.30(-1.75%)
Feb 04, 2016 17.07 17.30 17.07 17.30 5,651 +0.18(+1.06%)
Feb 03, 2016 17.01 17.11 16.90 17.11 3,788 +0.03(+0.20%)
Feb 02, 2016 17.27 17.27 17.08 17.08 3,258 -0.47(-2.66%)
Feb 01, 2016 17.45 17.55 17.35 17.55 7,955 -0.18(-1.02%)
Jan 29, 2016 17.47 17.73 17.47 17.73 9,249 +0.26(+1.48%)
Jan 28, 2016 17.62 17.62 17.31 17.47 6,400 -0.14(-0.78%)
Jan 27, 2016 17.59 17.78 17.57 17.61 3,300 -0.10(-0.58%)
Jan 26, 2016 17.76 17.76 17.68 17.71 6,292 +0.22(+1.29%)
Jan 25, 2016 17.49 17.49 17.49 17.49 1,423 -0.00(-0.00%)
Jan 22, 2016 17.30 17.54 17.30 17.49 45,018 +0.47(+2.74%)
Jan 21, 2016 16.69 17.06 16.69 17.02 19,086 +0.28(+1.70%)
Jan 20, 2016 16.72 16.86 16.49 16.73 12,011 -0.28(-1.66%)
Jan 19, 2016 17.14 17.25 17.01 17.02 7,879 +0.09(+0.55%)
Jan 15, 2016 16.96 16.92 16.92 16.92 3,705 -0.57(-3.26%)
Jan 14, 2016 17.34 17.56 17.22 17.49 7,708 +0.13(+0.74%)
Jan 13, 2016 17.78 17.78 17.37 17.37 3,092 -0.29(-1.63%)
Jan 12, 2016 17.67 17.68 17.48 17.65 7,760 +0.17(+0.97%)
Jan 11, 2016 17.68 17.68 17.43 17.48 6,282 -0.00(-0.01%)
Jan 08, 2016 17.81 17.82 17.49 17.49 9,276 -0.15(-0.83%)
Jan 07, 2016 17.49 17.72 17.43 17.63 10,250 -0.11(-0.61%)
Jan 06, 2016 17.80 17.82 17.74 17.74 5,181 -0.28(-1.55%)
Jan 05, 2016 18.06 18.06 17.94 18.02 6,294 -0.11(-0.60%)
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.