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, 2014 20.61 20.63 20.52 20.60 28,945 -0.25(-1.22%)
Jul 30, 2014 20.99 20.99 20.78 20.86 6,140 +0.00(+0.00%)
Jul 29, 2014 20.99 21.02 20.86 20.86 3,048 -0.20(-0.96%)
Jul 28, 2014 20.77 21.11 20.77 21.06 11,171 -0.04(-0.19%)
Jul 25, 2014 21.20 21.20 21.05 21.10 1,984 -0.08(-0.38%)
Jul 24, 2014 21.06 21.18 21.06 21.18 4,353 +0.20(+0.96%)
Jul 23, 2014 20.99 21.05 20.98 20.98 9,476 -0.03(-0.15%)
Jul 22, 2014 20.95 21.02 20.95 21.01 5,264 +0.23(+1.08%)
Jul 21, 2014 20.80 20.86 20.71 20.78 10,462 -0.12(-0.56%)
Jul 18, 2014 20.82 20.90 20.82 20.90 8,228 +0.17(+0.83%)
Jul 17, 2014 20.89 20.89 20.71 20.73 8,329 -0.25(-1.19%)
Jul 16, 2014 20.81 21.02 20.81 20.98 22,301 +0.25(+1.19%)
Jul 15, 2014 20.90 20.90 20.67 20.73 3,657 -0.13(-0.64%)
Jul 14, 2014 20.71 20.90 20.71 20.86 7,236 +0.25(+1.22%)
Jul 11, 2014 20.53 20.65 20.53 20.61 13,129 -0.02(-0.08%)
Jul 10, 2014 20.62 20.63 20.44 20.63 5,340 -0.27(-1.28%)
Jul 09, 2014 20.73 20.90 20.73 20.90 1,667 +0.15(+0.74%)
Jul 08, 2014 20.86 20.87 20.71 20.74 10,665 -0.32(-1.54%)
Jul 07, 2014 21.11 21.11 20.95 21.07 12,338 -0.20(-0.95%)
Jul 03, 2014 21.25 21.27 21.27 21.27 8,040 +0.03(+0.16%)
Jul 02, 2014 21.16 21.24 21.16 21.24 3,675 +0.05(+0.25%)
Jul 01, 2014 21.07 21.18 21.07 21.18 4,485 +0.15(+0.70%)
Jun 30, 2014 21.14 21.16 20.98 21.03 25,170 -0.05(-0.24%)
Jun 27, 2014 21.01 21.08 20.99 21.08 3,299 +0.08(+0.39%)
Jun 26, 2014 20.73 21.01 20.72 21.00 22,670 -0.06(-0.27%)
Jun 25, 2014 21.02 21.06 20.84 21.06 9,866 -0.10(-0.46%)
Jun 24, 2014 21.20 21.25 21.12 21.16 12,838 -0.14(-0.65%)
Jun 23, 2014 21.26 21.38 21.24 21.29 3,229 +0.11(+0.50%)
Jun 20, 2014 21.34 21.34 21.13 21.19 11,916 -0.12(-0.57%)
Jun 19, 2014 21.53 21.53 21.26 21.31 8,492 +0.01(+0.06%)
Jun 18, 2014 21.43 21.43 21.27 21.30 7,517 -0.03(-0.13%)
Jun 17, 2014 21.21 21.34 21.21 21.33 11,299 -0.01(-0.04%)
Jun 16, 2014 21.32 21.37 21.29 21.33 32,558 +0.09(+0.41%)
Jun 13, 2014 21.24 21.31 21.23 21.25 3,306 -0.09(-0.44%)
Jun 12, 2014 21.14 21.36 21.14 21.34 3,379 +0.11(+0.49%)
Jun 11, 2014 21.21 21.28 21.21 21.24 5,298 -0.15(-0.72%)
Jun 10, 2014 21.30 21.39 21.30 21.39 6,791 -0.01(-0.04%)
Jun 06, 2014 21.26 21.44 21.26 21.40 2,634 +0.15(+0.68%)
Jun 05, 2014 21.17 21.25 21.13 21.25 8,311 +0.07(+0.34%)
Jun 04, 2014 20.96 21.18 20.96 21.18 3,242 +0.08(+0.38%)
Jun 03, 2014 21.07 21.10 21.06 21.10 2,062 +0.02(+0.11%)
Jun 02, 2014 21.16 21.16 21.02 21.07 3,098 +0.01(+0.04%)
May 30, 2014 21.11 21.11 21.07 21.07 3,091 +0.01(+0.04%)
May 29, 2014 21.07 21.11 20.96 21.06 11,951 +0.03(+0.15%)
May 28, 2014 21.11 21.11 20.99 21.03 10,680 -0.11(-0.50%)
May 27, 2014 21.20 21.20 21.05 21.13 8,426 +0.18(+0.85%)
May 23, 2014 20.95 20.95 20.95 20.95 6,185 -0.10(-0.46%)
May 22, 2014 21.07 21.07 21.00 21.05 2,675 +0.01(+0.04%)
May 21, 2014 20.89 21.04 20.89 21.04 5,901 +0.25(+1.21%)
May 20, 2014 20.90 20.90 20.79 20.79 10,706 -0.06(-0.27%)
May 19, 2014 20.88 20.88 20.80 20.85 5,074 -0.03(-0.16%)
May 16, 2014 20.72 20.88 20.72 20.88 2,796 +0.06(+0.30%)
May 15, 2014 20.90 20.91 20.76 20.82 5,841 -0.03(-0.15%)
May 14, 2014 20.91 20.93 20.84 20.85 3,384 -0.05(-0.26%)
May 13, 2014 20.91 20.92 20.90 20.90 4,124 +0.05(+0.23%)
May 12, 2014 20.63 20.86 20.63 20.86 5,434 +0.29(+1.41%)
May 09, 2014 20.65 20.70 20.57 20.57 2,834 -0.11(-0.54%)
May 08, 2014 20.65 20.84 20.65 20.68 6,120 -0.00(-0.01%)
May 07, 2014 20.74 20.74 20.61 20.68 12,840 -0.04(-0.18%)
May 06, 2014 20.72 20.75 20.61 20.72 9,066 +0.05(+0.26%)
May 05, 2014 20.73 20.73 20.56 20.67 27,265 -0.12(-0.60%)
May 02, 2014 20.63 20.79 20.62 20.79 13,531 -0.01(-0.05%)
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.