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 (%)
Sep 30, 2014 20.13 20.15 20.06 20.06 2,387 -0.06(-0.28%)
Sep 29, 2014 19.92 20.12 19.87 20.12 3,242 -0.03(-0.15%)
Sep 26, 2014 20.14 20.15 20.12 20.15 1,213 +0.04(+0.20%)
Sep 25, 2014 20.21 20.21 20.11 20.11 3,942 -0.33(-1.62%)
Sep 24, 2014 20.44 20.50 20.31 20.44 13,420 +0.04(+0.21%)
Sep 23, 2014 20.52 20.52 20.40 20.40 5,045 -0.15(-0.72%)
Sep 22, 2014 20.65 20.65 20.55 20.55 4,170 -0.11(-0.53%)
Sep 19, 2014 20.69 20.74 20.64 20.66 6,355 -0.12(-0.57%)
Sep 18, 2014 20.61 20.78 20.61 20.78 22,296 +0.28(+1.37%)
Sep 17, 2014 20.44 20.57 20.44 20.49 22,475 +0.07(+0.32%)
Sep 16, 2014 20.36 20.48 20.30 20.43 5,703 -0.01(-0.04%)
Sep 15, 2014 20.39 20.44 20.34 20.44 2,543 +0.10(+0.48%)
Sep 12, 2014 20.40 20.40 20.31 20.34 2,623 +0.14(+0.68%)
Sep 11, 2014 20.25 20.27 20.19 20.20 2,359 -0.14(-0.67%)
Sep 10, 2014 20.22 20.35 20.22 20.34 13,889 +0.19(+0.92%)
Sep 09, 2014 20.15 20.29 20.15 20.15 7,265 -0.10(-0.48%)
Sep 08, 2014 20.22 20.34 20.21 20.25 6,912 -0.06(-0.28%)
Sep 05, 2014 20.32 20.39 20.32 20.31 2,068 -0.11(-0.55%)
Sep 04, 2014 20.55 20.62 20.32 20.42 10,132 -0.19(-0.90%)
Sep 03, 2014 20.58 20.67 20.54 20.61 16,382 +0.19(+0.91%)
Sep 02, 2014 20.57 20.57 20.40 20.42 16,222 -0.20(-0.97%)
Aug 29, 2014 20.61 20.62 20.62 20.62 989 +0.04(+0.18%)
Aug 28, 2014 20.47 20.58 20.44 20.58 4,178 -0.12(-0.56%)
Aug 27, 2014 20.73 20.73 20.70 20.70 3,364 +0.04(+0.20%)
Aug 26, 2014 20.63 20.73 20.63 20.66 2,505 +0.01(+0.05%)
Aug 25, 2014 20.57 20.70 20.57 20.65 5,180 +0.08(+0.38%)
Aug 22, 2014 20.56 20.58 20.53 20.57 3,497 -0.14(-0.68%)
Aug 21, 2014 20.65 20.70 20.63 20.71 3,114 +0.21(+1.02%)
Aug 20, 2014 20.45 20.60 20.45 20.50 1,603 -0.05(-0.24%)
Aug 19, 2014 20.55 20.57 20.52 20.55 3,442 +0.06(+0.29%)
Aug 18, 2014 20.41 20.49 20.41 20.49 7,571 +0.12(+0.58%)
Aug 15, 2014 20.58 20.58 20.26 20.37 9,018 -0.00(-0.01%)
Aug 14, 2014 20.26 20.41 20.26 20.37 12,285 +0.02(+0.09%)
Aug 13, 2014 20.23 20.36 20.21 20.36 4,762 +0.12(+0.59%)
Aug 12, 2014 20.25 20.26 20.13 20.24 4,700 -0.11(-0.54%)
Aug 11, 2014 20.32 20.37 20.23 20.35 9,176 +0.34(+1.72%)
Aug 08, 2014 19.81 20.00 19.75 20.00 22,045 +0.16(+0.82%)
Aug 07, 2014 20.01 20.13 19.84 19.84 8,739 -0.27(-1.33%)
Aug 06, 2014 20.14 20.22 19.98 20.10 19,714 -0.15(-0.72%)
Aug 05, 2014 20.36 20.44 20.23 20.25 5,869 -0.08(-0.40%)
Aug 04, 2014 20.33 20.44 20.31 20.33 6,493 +0.01(+0.04%)
Aug 01, 2014 20.29 20.59 20.25 20.32 21,434 -0.28(-1.36%)
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%)
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.