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 (%)
Jul 29, 2011 15.38 15.60 15.36 15.47 19,203 +0.10(+0.67%)
Jul 28, 2011 15.43 15.57 15.37 15.37 35,961 -0.03(-0.18%)
Jul 27, 2011 15.68 15.68 15.38 15.40 36,962 -0.47(-2.95%)
Jul 26, 2011 15.83 15.91 15.73 15.87 15,996 +0.12(+0.75%)
Jul 25, 2011 15.78 15.84 15.73 15.75 4,891 -0.10(-0.65%)
Jul 22, 2011 15.86 15.91 15.83 15.85 10,638 -0.01(-0.07%)
Jul 21, 2011 15.76 15.91 15.68 15.86 50,040 +0.31(+1.99%)
Jul 20, 2011 15.61 15.63 15.46 15.55 67,498 +0.18(+1.18%)
Jul 19, 2011 15.24 15.38 15.20 15.37 12,818 +0.41(+2.74%)
Jul 18, 2011 15.11 15.11 14.81 14.96 118,788 -0.35(-2.30%)
Jul 15, 2011 15.26 15.35 15.26 15.31 4,402 +0.02(+0.14%)
Jul 14, 2011 15.55 15.63 15.29 15.29 5,058 -0.31(-2.02%)
Jul 13, 2011 15.48 15.75 15.48 15.61 24,701 +0.31(+2.01%)
Jul 12, 2011 15.35 15.45 15.27 15.30 9,560 -0.21(-1.37%)
Jul 11, 2011 15.64 15.68 15.49 15.51 21,886 -0.57(-3.53%)
Jul 08, 2011 16.20 16.27 15.99 16.08 26,609 -0.48(-2.90%)
Jul 07, 2011 16.39 16.57 16.39 16.56 10,217 +0.28(+1.74%)
Jul 06, 2011 16.24 16.29 16.19 16.27 4,242 -0.17(-1.01%)
Jul 05, 2011 16.57 16.62 16.44 16.44 7,751 -0.15(-0.90%)
Jul 01, 2011 16.22 16.59 16.22 16.59 1,624 +0.23(+1.40%)
Jun 30, 2011 16.18 16.41 16.18 16.36 9,755 +0.32(+2.00%)
Jun 29, 2011 15.90 16.07 15.82 16.04 8,874 +0.55(+3.55%)
Jun 28, 2011 15.45 15.53 15.40 15.49 20,035 +0.18(+1.20%)
Jun 27, 2011 15.07 15.43 15.07 15.31 24,991 +0.24(+1.57%)
Jun 24, 2011 15.34 15.36 15.05 15.07 21,750 -0.25(-1.65%)
Jun 23, 2011 15.18 15.40 15.05 15.32 26,648 -0.26(-1.68%)
Jun 22, 2011 15.71 15.81 15.58 15.58 9,755 -0.32(-2.02%)
Jun 21, 2011 15.74 15.91 15.66 15.90 10,500 +0.51(+3.29%)
Jun 20, 2011 15.42 15.43 15.38 15.40 8,021 -0.24(-1.55%)
Jun 17, 2011 15.64 15.69 15.56 15.64 21,598 +0.25(+1.61%)
Jun 16, 2011 15.31 15.41 15.19 15.39 59,847 -0.12(-0.76%)
Jun 15, 2011 15.82 15.84 15.43 15.51 56,440 -0.80(-4.88%)
Jun 14, 2011 16.15 16.35 16.15 16.31 39,354 +0.35(+2.22%)
Jun 13, 2011 16.09 16.09 15.84 15.95 21,227 -0.09(-0.59%)
Jun 10, 2011 16.42 16.42 15.98 16.05 41,352 -0.50(-3.00%)
Jun 09, 2011 16.34 16.58 16.34 16.54 9,871 +0.20(+1.20%)
Jun 08, 2011 16.64 16.64 16.30 16.35 32,395 -0.46(-2.76%)
Jun 07, 2011 16.98 17.02 16.81 16.81 14,520 +0.07(+0.42%)
Jun 06, 2011 16.97 16.99 16.71 16.74 24,530 -0.32(-1.89%)
Jun 03, 2011 16.78 17.15 16.78 17.06 15,223 +0.40(+2.41%)
May 24, 2011 16.67 16.83 16.62 16.66 19,500 +0.13(+0.76%)
May 23, 2011 16.59 16.64 16.44 16.53 28,500 -0.50(-2.96%)
May 20, 2011 17.24 17.24 17.01 17.04 37,398 -0.31(-1.78%)
May 19, 2011 17.25 17.38 17.19 17.35 48,291 +0.17(+0.97%)
May 18, 2011 17.01 17.19 16.98 17.18 91,314 +0.17(+0.97%)
May 17, 2011 16.87 17.04 16.73 17.02 227,920 +0.11(+0.63%)
May 16, 2011 16.94 17.18 16.87 16.91 63,306 -0.00(-0.02%)
May 13, 2011 17.19 17.19 16.77 16.91 4,994 -0.31(-1.79%)
May 12, 2011 17.03 17.26 16.97 17.22 5,465 +0.13(+0.79%)
May 11, 2011 17.39 17.41 17.02 17.09 23,881 -0.28(-1.63%)
May 10, 2011 17.26 17.37 17.21 17.37 10,071 +0.15(+0.86%)
May 09, 2011 17.06 17.22 16.98 17.22 42,181 +0.27(+1.56%)
May 06, 2011 17.27 17.36 16.87 16.95 51,495 -0.13(-0.74%)
May 05, 2011 17.36 17.36 17.02 17.08 28,178 -0.47(-2.71%)
May 04, 2011 17.75 17.80 17.48 17.56 15,347 -0.22(-1.26%)
May 03, 2011 17.82 17.94 17.74 17.78 12,683 -0.24(-1.34%)
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.