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 (%)
Aug 31, 2010 12.45 12.74 12.45 12.67 3,848 +0.15(+1.19%)
Aug 30, 2010 12.58 12.58 12.53 12.53 3,908 -0.23(-1.83%)
Aug 27, 2010 12.76 12.80 12.69 12.76 2,543 +0.24(+1.92%)
Aug 26, 2010 12.56 12.60 12.45 12.52 10,264 +0.11(+0.90%)
Aug 25, 2010 12.21 12.50 12.21 12.41 11,794 -0.10(-0.77%)
Aug 24, 2010 12.68 12.68 12.41 12.50 14,268 -0.40(-3.10%)
Aug 23, 2010 12.84 12.91 12.76 12.90 4,551 +0.08(+0.61%)
Aug 20, 2010 12.92 12.92 12.71 12.82 31,603 -0.31(-2.34%)
Aug 19, 2010 13.34 13.37 13.00 13.13 19,757 -0.22(-1.65%)
Aug 18, 2010 13.36 13.41 13.34 13.35 5,965 -0.04(-0.29%)
Aug 17, 2010 13.39 13.48 13.39 13.39 5,430 +0.20(+1.55%)
Aug 16, 2010 13.04 13.20 13.01 13.19 6,810 +0.16(+1.20%)
Aug 13, 2010 13.03 13.08 12.94 13.03 3,659 -0.07(-0.53%)
Aug 12, 2010 13.00 13.13 12.86 13.10 101,557 -0.06(-0.42%)
Aug 11, 2010 13.44 13.57 12.90 13.16 25,080 -0.82(-5.86%)
Aug 10, 2010 13.94 13.97 13.75 13.97 12,601 -0.18(-1.25%)
Aug 09, 2010 14.20 14.69 14.02 14.15 18,635 +0.05(+0.36%)
Aug 06, 2010 14.10 14.18 13.97 14.10 81,014 +0.22(+1.59%)
Aug 05, 2010 14.05 14.07 13.79 13.88 6,372 -0.16(-1.17%)
Aug 04, 2010 14.15 14.15 13.88 14.04 2,658 -0.16(-1.11%)
Aug 03, 2010 14.08 14.23 14.08 14.20 53,002 +0.35(+2.50%)
Aug 02, 2010 13.87 13.94 13.79 13.86 8,441 +0.35(+2.57%)
Jul 30, 2010 13.51 13.61 13.30 13.51 18,292 -0.13(-0.98%)
Jul 29, 2010 13.64 13.72 13.50 13.64 7,912 +0.23(+1.70%)
Jul 28, 2010 13.49 13.59 13.29 13.42 3,813 -0.05(-0.35%)
Jul 27, 2010 13.55 13.55 13.46 13.46 2,611 -0.05(-0.40%)
Jul 26, 2010 13.75 13.75 13.42 13.52 8,844 +0.05(+0.35%)
Jul 23, 2010 13.39 13.47 13.22 13.47 31,259 +0.17(+1.27%)
Jul 22, 2010 13.35 13.47 13.29 13.30 4,760 +0.30(+2.30%)
Jul 21, 2010 13.14 13.14 12.86 13.00 3,072 +0.12(+0.95%)
Jul 20, 2010 12.86 12.88 12.66 12.88 19,930 -0.27(-2.03%)
Jul 19, 2010 13.16 13.16 12.85 13.15 3,419 +0.13(+1.02%)
Jul 16, 2010 13.01 13.35 12.88 13.01 12,491 -0.24(-1.84%)
Jul 15, 2010 13.31 13.34 13.09 13.26 3,640 +0.08(+0.60%)
Jul 14, 2010 13.13 13.41 13.13 13.18 13,182 +0.02(+0.12%)
Jul 13, 2010 13.06 13.30 12.95 13.16 18,394 +0.55(+4.37%)
Jul 12, 2010 12.78 12.87 12.61 12.61 18,268 -0.33(-2.56%)
Jul 09, 2010 12.94 12.98 12.78 12.94 4,892 +0.17(+1.29%)
Jul 08, 2010 12.82 12.82 12.56 12.78 2,031 -0.08(-0.61%)
Jul 07, 2010 12.57 12.86 12.57 12.86 5,237 +0.59(+4.79%)
Jul 06, 2010 12.41 12.57 12.27 12.27 7,685 +0.41(+3.47%)
Jul 02, 2010 11.86 12.12 11.86 11.86 2,119 +0.10(+0.82%)
Jul 01, 2010 11.98 12.08 11.67 11.76 3,871 -0.08(-0.67%)
Jun 30, 2010 12.02 12.02 11.84 11.84 2,147 -0.10(-0.86%)
Jun 29, 2010 11.96 11.97 11.94 11.94 3,127 -0.40(-3.26%)
Jun 25, 2010 12.34 12.46 12.21 12.34 2,415 +0.13(+1.03%)
Jun 24, 2010 12.55 12.55 12.22 12.22 1,975 -0.46(-3.66%)
Jun 23, 2010 12.53 12.72 12.53 12.68 3,757 +0.00(+0.00%)
Jun 22, 2010 12.80 12.89 12.55 12.68 15,310 -0.12(-0.92%)
Jun 21, 2010 13.09 13.10 12.80 12.80 16,316 -0.09(-0.67%)
Jun 18, 2010 12.89 12.94 12.79 12.89 8,945 +0.09(+0.74%)
Jun 17, 2010 12.73 12.79 12.58 12.79 3,168 +0.06(+0.49%)
Jun 16, 2010 12.54 12.75 12.38 12.73 16,769 -0.19(-1.46%)
Jun 15, 2010 12.56 12.92 12.56 12.92 18,512 +0.54(+4.33%)
Jun 14, 2010 12.32 12.54 12.32 12.38 10,344 +0.16(+1.32%)
Jun 11, 2010 12.19 12.23 12.19 12.22 9,644 +0.12(+1.01%)
Jun 10, 2010 12.26 12.26 12.09 12.10 4,333 +0.36(+3.09%)
Jun 09, 2010 11.70 11.79 11.69 11.74 3,391 +0.30(+2.61%)
Jun 08, 2010 11.35 11.52 11.29 11.44 1,438 -0.10(-0.83%)
Jun 07, 2010 11.80 11.80 11.44 11.53 11,197 -0.19(-1.66%)
Jun 04, 2010 11.73 11.97 11.57 11.73 4,476 -0.54(-4.38%)
Jun 03, 2010 12.15 12.33 12.09 12.27 26,912 +0.28(+2.30%)
Jun 02, 2010 11.77 12.12 11.74 11.99 34,218 -0.09(-0.72%)
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.