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, 2017 21.23 21.34 21.23 21.30 216,851 +0.19(+0.89%)
Aug 30, 2017 21.12 21.15 21.09 21.11 9,418 -0.02(-0.12%)
Aug 29, 2017 21.00 21.14 21.00 21.14 3,272 -0.06(-0.26%)
Aug 28, 2017 21.16 21.20 21.14 21.19 18,424 +0.08(+0.38%)
Aug 25, 2017 21.02 21.16 21.02 21.11 17,433 +0.27(+1.29%)
Aug 24, 2017 20.94 20.98 20.84 20.84 8,423 -0.06(-0.30%)
Aug 23, 2017 20.87 20.93 20.86 20.90 27,860 -0.01(-0.04%)
Aug 22, 2017 20.83 20.91 20.83 20.91 8,743 +0.22(+1.08%)
Aug 21, 2017 20.75 20.75 20.68 20.69 6,455 +0.02(+0.09%)
Aug 18, 2017 20.65 20.73 20.64 20.67 4,668 +0.07(+0.35%)
Aug 17, 2017 20.82 20.82 20.60 20.60 10,731 -0.45(-2.15%)
Aug 16, 2017 20.92 21.07 20.88 21.05 2,120 +0.12(+0.58%)
Aug 15, 2017 20.88 20.96 20.88 20.93 13,962 -0.06(-0.30%)
Aug 14, 2017 21.01 21.05 20.95 20.99 3,226 +0.08(+0.39%)
Aug 11, 2017 20.80 20.91 20.80 20.91 2,541 +0.13(+0.64%)
Aug 10, 2017 20.89 20.89 20.77 20.78 6,052 -0.22(-1.04%)
Aug 09, 2017 20.82 21.01 20.82 21.00 3,555 +0.10(+0.49%)
Aug 08, 2017 20.99 20.99 20.90 20.90 6,637 -0.14(-0.68%)
Aug 07, 2017 21.01 21.05 21.01 21.04 3,279 +0.04(+0.17%)
Aug 04, 2017 21.15 21.16 21.00 21.00 2,705 -0.02(-0.09%)
Aug 03, 2017 21.05 21.05 21.02 21.02 1,620 -0.03(-0.13%)
Aug 02, 2017 21.05 21.13 21.04 21.05 8,483 +0.03(+0.13%)
Aug 01, 2017 21.12 21.12 21.02 21.02 3,356 +0.07(+0.34%)
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%)
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.