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 31, 2012 13.96 13.96 13.89 13.94 1,001 +0.02(+0.11%)
Jul 30, 2012 13.89 13.99 13.88 13.93 34,992 +0.01(+0.07%)
Jul 27, 2012 13.77 13.94 13.77 13.92 5,537 +0.31(+2.24%)
Jul 26, 2012 13.64 13.66 13.57 13.61 14,730 +0.44(+3.35%)
Jul 25, 2012 13.14 13.17 13.13 13.17 1,091 +0.12(+0.91%)
Jul 24, 2012 13.05 13.05 13.05 13.05 253 -0.13(-1.02%)
Jul 23, 2012 12.99 13.20 12.99 13.19 5,680 -0.21(-1.59%)
Jul 20, 2012 13.40 13.44 13.38 13.40 7,417 -0.15(-1.10%)
Jul 19, 2012 13.47 13.55 13.47 13.55 16,505 +0.16(+1.18%)
Jul 18, 2012 13.25 13.41 13.25 13.39 3,790 +0.12(+0.89%)
Jul 17, 2012 13.30 13.30 13.15 13.27 948 -0.00(-0.00%)
Jul 16, 2012 13.23 13.29 13.13 13.27 11,791 +0.09(+0.72%)
Jul 13, 2012 13.13 13.18 13.13 13.18 1,282 +0.17(+1.30%)
Jul 12, 2012 13.00 13.01 12.94 13.01 3,148 -0.05(-0.39%)
Jul 11, 2012 13.14 13.21 13.05 13.06 8,408 -0.07(-0.56%)
Jul 10, 2012 13.23 13.25 13.09 13.13 15,501 +0.01(+0.09%)
Jul 09, 2012 13.11 13.12 13.11 13.12 634 +0.06(+0.48%)
Jul 06, 2012 13.06 13.11 13.01 13.06 177,381 -0.22(-1.66%)
Jul 05, 2012 13.41 13.41 13.28 13.28 4,379 -0.23(-1.69%)
Jul 03, 2012 13.45 13.52 13.38 13.51 8,726 +0.14(+1.06%)
Jul 02, 2012 13.28 13.37 13.18 13.37 9,043 +0.11(+0.81%)
Jun 29, 2012 13.24 13.26 13.20 13.26 13,759 +0.71(+5.67%)
Jun 28, 2012 12.54 12.55 12.48 12.55 7,320 -0.08(-0.62%)
Jun 27, 2012 12.51 12.63 12.51 12.63 1,548 +0.08(+0.67%)
Jun 26, 2012 12.45 12.54 12.39 12.54 5,228 +0.05(+0.40%)
Jun 25, 2012 12.61 12.61 12.49 12.49 3,833 -0.30(-2.34%)
Jun 22, 2012 12.82 12.82 12.79 12.79 285 +0.03(+0.25%)
Jun 21, 2012 13.02 13.02 12.76 12.76 11,332 -0.29(-2.26%)
Jun 20, 2012 13.01 13.15 13.00 13.06 10,993 +0.11(+0.88%)
Jun 19, 2012 12.98 13.02 12.93 12.94 8,240 +0.27(+2.09%)
Jun 18, 2012 12.61 12.68 12.57 12.68 3,892 -0.05(-0.43%)
Jun 15, 2012 12.65 12.73 12.65 12.73 6,343 +0.20(+1.60%)
Jun 14, 2012 12.49 12.61 12.49 12.53 1,618 +0.07(+0.56%)
Jun 13, 2012 12.58 12.58 12.45 12.46 19,114 -0.28(-2.23%)
Jun 12, 2012 12.49 12.75 12.47 12.75 45,755 +0.33(+2.66%)
Jun 11, 2012 12.73 12.74 12.41 12.41 20,015 -0.12(-0.94%)
Jun 08, 2012 12.44 12.53 12.27 12.53 2,804 -0.03(-0.24%)
Jun 07, 2012 12.70 12.77 12.56 12.56 3,237 +0.23(+1.85%)
Jun 06, 2012 12.16 12.48 12.16 12.34 4,218 +0.32(+2.62%)
Jun 05, 2012 12.04 12.07 11.94 12.02 34,357 +0.04(+0.36%)
Jun 04, 2012 12.01 12.09 11.92 11.98 10,588 +0.01(+0.10%)
Jun 01, 2012 12.00 12.04 11.86 11.97 37,385 -0.41(-3.31%)
May 31, 2012 12.36 12.38 12.13 12.38 14,386 -0.04(-0.32%)
May 30, 2012 12.63 12.63 12.37 12.41 11,827 -0.31(-2.41%)
May 29, 2012 12.74 12.85 12.72 12.72 2,643 +0.08(+0.67%)
May 25, 2012 12.62 12.65 12.59 12.64 2,094 +0.10(+0.84%)
May 24, 2012 12.65 12.65 12.53 12.53 5,009 +0.04(+0.35%)
May 23, 2012 12.79 12.79 12.47 12.49 5,889 -0.38(-2.95%)
May 22, 2012 13.04 13.08 12.87 12.87 2,097 +0.03(+0.25%)
May 21, 2012 12.61 12.84 12.57 12.84 2,494 +0.34(+2.68%)
May 18, 2012 12.62 12.63 12.41 12.50 11,583 -0.10(-0.81%)
May 17, 2012 12.79 12.79 12.60 12.60 7,516 -0.21(-1.66%)
May 16, 2012 12.86 12.93 12.72 12.82 22,000 -0.02(-0.18%)
May 15, 2012 13.08 13.08 12.80 12.84 17,493 -0.24(-1.82%)
May 14, 2012 13.19 13.21 13.06 13.08 15,095 -0.43(-3.20%)
May 11, 2012 13.55 13.60 13.51 13.51 2,415 -0.02(-0.12%)
May 10, 2012 13.61 13.72 13.53 13.53 8,950 -0.01(-0.08%)
May 09, 2012 13.45 13.63 13.38 13.54 14,272 -0.22(-1.61%)
May 08, 2012 13.79 13.79 13.54 13.76 47,221 -0.09(-0.65%)
May 07, 2012 13.77 13.90 13.77 13.85 3,617 -0.12(-0.86%)
May 04, 2012 14.09 14.09 13.86 13.97 4,754 -0.19(-1.37%)
May 03, 2012 14.30 14.30 14.16 14.16 6,601 -0.07(-0.52%)
May 02, 2012 14.18 14.24 14.12 14.24 4,231 -0.11(-0.74%)
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.