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, 2017 20.97 21.00 20.92 20.95 8,410 -0.03(-0.12%)
Jul 28, 2017 20.85 20.98 20.85 20.98 2,209 +0.22(+1.08%)
Jul 27, 2017 20.90 20.90 20.72 20.75 11,222 -0.10(-0.47%)
Jul 26, 2017 20.70 20.92 20.70 20.85 3,895 +0.19(+0.91%)
Jul 25, 2017 20.75 20.75 20.66 20.66 4,712 +0.03(+0.13%)
Jul 24, 2017 20.68 20.68 20.61 20.64 7,079 -0.17(-0.82%)
Jul 21, 2017 20.79 20.87 20.67 20.81 3,855 -0.19(-0.89%)
Jul 20, 2017 20.89 21.00 20.88 20.99 10,438 +0.10(+0.47%)
Jul 19, 2017 20.82 20.90 20.81 20.90 3,713 -0.01(-0.04%)
Jul 18, 2017 20.97 20.97 20.90 20.90 6,832 -0.28(-1.31%)
Jul 17, 2017 21.10 21.18 21.10 21.18 13,350 +0.01(+0.04%)
Jul 14, 2017 21.07 21.18 21.06 21.17 8,742 +0.20(+0.94%)
Jul 13, 2017 20.93 20.98 20.89 20.98 4,749 +0.04(+0.17%)
Jul 12, 2017 20.76 20.95 20.76 20.94 8,295 +0.25(+1.21%)
Jul 11, 2017 20.56 20.70 20.56 20.69 7,974 +0.12(+0.56%)
Jul 10, 2017 20.51 20.61 20.51 20.57 6,025 +0.07(+0.35%)
Jul 07, 2017 20.40 20.56 20.39 20.50 5,273 +0.02(+0.09%)
Jul 06, 2017 20.42 20.50 20.40 20.48 1,365 -0.05(-0.26%)
Jul 05, 2017 20.47 20.54 20.41 20.54 6,897 +0.10(+0.48%)
Jul 03, 2017 20.46 20.53 20.44 20.44 5,827 +0.07(+0.35%)
Jun 30, 2017 20.44 20.45 20.31 20.37 68,919 +0.06(+0.31%)
Jun 29, 2017 20.39 20.39 20.18 20.30 9,702 -0.12(-0.57%)
Jun 28, 2017 20.30 20.46 20.30 20.42 5,404 +0.14(+0.71%)
Jun 27, 2017 20.26 20.28 20.20 20.28 14,187 -0.01(-0.04%)
Jun 26, 2017 20.39 20.42 20.27 20.29 4,278 +0.03(+0.13%)
Jun 23, 2017 20.24 20.27 20.24 20.26 6,219 +0.10(+0.49%)
Jun 22, 2017 20.17 20.23 20.14 20.16 19,095 -0.02(-0.09%)
Jun 21, 2017 20.16 20.21 20.14 20.18 2,873 -0.02(-0.09%)
Jun 20, 2017 20.38 20.38 20.20 20.20 11,323 -0.22(-1.10%)
Jun 19, 2017 20.46 20.55 20.42 20.42 10,213 +0.13(+0.66%)
Jun 16, 2017 20.19 20.31 20.19 20.29 9,343 +0.25(+1.25%)
Jun 15, 2017 20.03 20.04 20.02 20.04 808 -0.38(-1.84%)
Jun 14, 2017 20.55 20.55 20.34 20.41 2,455 -0.10(-0.48%)
Jun 13, 2017 20.47 20.55 20.47 20.51 4,144 +0.24(+1.19%)
Jun 12, 2017 19.98 20.33 19.98 20.27 14,866 -0.06(-0.31%)
Jun 09, 2017 20.29 20.37 20.23 20.33 3,585 +0.05(+0.27%)
Jun 08, 2017 20.25 20.28 20.21 20.28 2,071 -0.03(-0.13%)
Jun 07, 2017 20.30 20.40 20.22 20.30 5,811 +0.01(+0.04%)
Jun 06, 2017 20.31 20.32 20.25 20.30 11,656 -0.12(-0.57%)
Jun 05, 2017 20.36 20.41 20.35 20.41 4,577 -0.15(-0.72%)
Jun 02, 2017 20.49 20.56 20.46 20.56 5,093 +0.18(+0.86%)
Jun 01, 2017 20.24 20.38 20.24 20.38 64,730 +0.20(+0.98%)
May 31, 2017 20.26 20.26 20.16 20.19 78,448 +0.04(+0.22%)
May 30, 2017 20.09 20.18 20.09 20.14 3,748 -0.03(-0.13%)
May 26, 2017 20.15 20.17 20.15 20.17 1,681 -0.04(-0.22%)
May 25, 2017 20.27 20.33 20.20 20.21 2,826 -0.04(-0.18%)
May 24, 2017 20.20 20.25 20.17 20.25 4,940 +0.03(+0.13%)
May 23, 2017 20.26 20.32 20.20 20.22 31,923 +0.17(+0.85%)
May 22, 2017 20.12 20.12 20.05 20.05 11,803 +0.06(+0.31%)
May 19, 2017 19.94 20.01 19.94 19.99 2,431 +0.33(+1.69%)
May 18, 2017 19.62 19.73 19.62 19.66 3,086 -0.10(-0.50%)
May 17, 2017 19.84 19.84 19.72 19.76 944 -0.27(-1.34%)
May 16, 2017 20.04 20.05 20.03 20.03 3,246 +0.08(+0.42%)
May 15, 2017 19.94 19.96 19.85 19.94 10,067 +0.09(+0.43%)
May 12, 2017 19.69 19.86 19.69 19.86 4,347 +0.18(+0.91%)
May 11, 2017 19.67 19.73 19.61 19.68 6,919 +0.03(+0.14%)
May 10, 2017 19.61 19.65 19.61 19.65 1,242 +0.03(+0.14%)
May 09, 2017 19.69 19.70 19.60 19.62 28,285 -0.07(-0.36%)
May 08, 2017 19.71 19.72 19.69 19.69 8,285 -0.33(-1.66%)
May 05, 2017 19.76 20.04 19.76 20.03 58,400 +0.33(+1.68%)
May 04, 2017 19.60 19.72 19.60 19.69 4,203 +0.12(+0.60%)
May 03, 2017 19.52 19.59 19.52 19.58 29,966 +0.14(+0.74%)
May 02, 2017 19.41 19.47 19.36 19.43 7,069 +0.12(+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.