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, 2016 17.91 17.91 17.81 17.82 2,503 -0.08(-0.47%)
Aug 30, 2016 18.00 18.00 17.87 17.90 3,190 -0.05(-0.29%)
Aug 29, 2016 17.79 17.98 17.79 17.95 5,518 +0.11(+0.63%)
Aug 26, 2016 17.92 17.92 17.81 17.84 2,912 -0.09(-0.53%)
Aug 25, 2016 18.00 18.00 17.94 17.94 1,276 -0.11(-0.63%)
Aug 24, 2016 18.08 18.08 18.05 18.05 656 +0.02(+0.10%)
Aug 23, 2016 18.16 18.16 18.03 18.03 8,614 +0.08(+0.44%)
Aug 22, 2016 17.88 17.95 17.88 17.95 1,749 +0.10(+0.58%)
Aug 19, 2016 17.80 17.93 17.80 17.85 4,141 -0.20(-1.10%)
Aug 18, 2016 17.96 18.05 17.96 18.05 1,491 +0.16(+0.92%)
Aug 17, 2016 17.85 17.90 17.76 17.88 5,256 -0.11(-0.62%)
Aug 16, 2016 18.04 18.05 17.98 18.00 23,743 -0.04(-0.24%)
Aug 15, 2016 18.04 18.08 18.00 18.04 10,114 +0.12(+0.67%)
Aug 12, 2016 17.99 17.99 17.92 17.92 1,514 -0.03(-0.19%)
Aug 11, 2016 17.95 18.00 17.94 17.95 2,860 +0.10(+0.58%)
Aug 10, 2016 17.91 17.91 17.85 17.85 3,285 -0.02(-0.13%)
Aug 09, 2016 17.70 17.89 17.70 17.87 186,620 +0.36(+2.06%)
Aug 08, 2016 17.53 17.53 17.48 17.51 10,634 -0.11(-0.64%)
Aug 05, 2016 17.62 17.64 17.53 17.62 6,995 -0.26(-1.45%)
Aug 04, 2016 17.85 17.91 17.85 17.88 9,278 +0.06(+0.34%)
Aug 03, 2016 17.76 17.82 17.76 17.82 5,810 -0.09(-0.52%)
Aug 02, 2016 17.98 18.00 17.90 17.92 2,906 -0.10(-0.53%)
Aug 01, 2016 18.08 18.12 18.01 18.01 4,634 -0.18(-1.00%)
Jul 29, 2016 18.11 18.23 18.11 18.19 7,360 +0.14(+0.77%)
Jul 28, 2016 18.06 18.06 18.02 18.06 7,169 -0.06(-0.34%)
Jul 27, 2016 18.11 18.13 17.99 18.12 10,351 +0.09(+0.51%)
Jul 26, 2016 18.00 18.07 18.00 18.02 2,832 +0.03(+0.16%)
Jul 25, 2016 17.94 18.00 17.94 18.00 2,721 -0.01(-0.07%)
Jul 22, 2016 18.09 18.09 17.93 18.01 4,700 +0.01(+0.07%)
Jul 21, 2016 18.06 18.07 17.99 18.00 10,127 -0.09(-0.48%)
Jul 20, 2016 18.00 18.12 18.00 18.08 15,486 +0.21(+1.16%)
Jul 19, 2016 17.89 17.90 17.83 17.87 4,050 -0.06(-0.34%)
Jul 18, 2016 17.92 18.00 17.84 17.94 21,270 -0.08(-0.43%)
Jul 15, 2016 18.10 18.10 17.97 18.01 133,154 -0.07(-0.38%)
Jul 14, 2016 18.10 18.13 18.04 18.08 2,136 +0.10(+0.57%)
Jul 13, 2016 17.98 18.06 17.95 17.98 7,924 +0.12(+0.65%)
Jul 12, 2016 17.89 17.92 17.86 17.86 8,876 +0.13(+0.71%)
Jul 11, 2016 17.68 17.81 17.68 17.74 15,953 +0.27(+1.53%)
Jul 08, 2016 17.44 17.47 17.43 17.47 15,940 +0.24(+1.40%)
Jul 07, 2016 17.27 17.36 17.14 17.23 5,380 +0.07(+0.39%)
Jul 06, 2016 16.94 17.19 16.88 17.16 18,659 -0.11(-0.64%)
Jul 05, 2016 17.59 17.59 17.24 17.27 12,223 -0.60(-3.33%)
Jul 01, 2016 17.86 17.87 17.87 17.87 14,823 +0.14(+0.78%)
Jun 30, 2016 17.55 17.77 17.51 17.73 19,463 +0.26(+1.51%)
Jun 29, 2016 17.31 17.49 17.31 17.46 9,708 +0.38(+2.22%)
Jun 28, 2016 16.98 17.11 16.92 17.09 56,277 +0.55(+3.32%)
Jun 27, 2016 16.80 16.80 16.42 16.54 15,586 -0.35(-2.09%)
Jun 24, 2016 16.76 17.18 16.64 16.89 74,905 -1.63(-8.79%)
Jun 23, 2016 18.43 18.52 18.38 18.52 7,468 +0.42(+2.30%)
Jun 22, 2016 18.18 18.19 18.08 18.10 56,995 +0.04(+0.21%)
Jun 21, 2016 17.93 18.06 17.93 18.06 1,275 +0.14(+0.77%)
Jun 20, 2016 17.92 18.02 17.90 17.93 10,561 +0.42(+2.38%)
Jun 17, 2016 17.37 17.55 17.34 17.51 4,355 +0.17(+0.98%)
Jun 16, 2016 17.03 17.34 16.93 17.34 12,021 -0.08(-0.45%)
Jun 15, 2016 17.44 17.56 17.39 17.42 18,355 +0.16(+0.90%)
Jun 14, 2016 17.25 17.36 17.22 17.26 1,971 -0.39(-2.20%)
Jun 13, 2016 17.62 17.84 17.62 17.65 5,683 -0.21(-1.16%)
Jun 10, 2016 17.96 17.98 17.84 17.86 5,101 -0.64(-3.46%)
Jun 09, 2016 18.46 18.50 18.44 18.50 2,963 -0.29(-1.56%)
Jun 08, 2016 18.78 18.81 18.76 18.79 6,628 -0.05(-0.24%)
Jun 07, 2016 18.82 18.84 18.78 18.84 2,633 +0.16(+0.84%)
Jun 06, 2016 18.50 18.70 18.50 18.68 17,880 +0.13(+0.70%)
Jun 03, 2016 18.41 18.55 18.41 18.55 4,382 +0.16(+0.84%)
Jun 02, 2016 18.34 18.39 18.34 18.39 16,738 -0.04(-0.21%)
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.