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, 2015 18.13 18.18 18.00 18.15 4,189 +0.28(+1.59%)
Sep 29, 2015 17.83 17.86 17.77 17.86 5,347 +0.08(+0.43%)
Sep 28, 2015 18.00 18.00 17.71 17.79 11,045 -0.44(-2.42%)
Sep 25, 2015 18.19 18.23 18.19 18.23 3,768 +0.24(+1.35%)
Sep 24, 2015 18.00 18.06 17.88 17.99 4,599 -0.20(-1.11%)
Sep 23, 2015 18.29 18.33 18.19 18.19 2,724 -0.10(-0.55%)
Sep 22, 2015 18.36 18.36 18.26 18.29 3,324 -0.41(-2.21%)
Sep 21, 2015 18.84 18.86 18.70 18.70 7,052 -0.11(-0.57%)
Sep 18, 2015 18.88 18.99 18.80 18.81 5,196 -0.65(-3.32%)
Sep 17, 2015 19.14 19.46 19.14 19.46 3,970 +0.24(+1.27%)
Sep 16, 2015 19.04 19.25 19.04 19.21 7,073 +0.29(+1.51%)
Sep 15, 2015 18.84 18.99 18.84 18.93 6,708 -0.03(-0.13%)
Sep 14, 2015 18.99 18.99 18.87 18.95 5,002 -0.31(-1.61%)
Sep 11, 2015 19.03 19.26 19.03 19.26 3,009 +0.15(+0.79%)
Sep 10, 2015 18.94 19.20 18.94 19.11 7,798 +0.20(+1.07%)
Sep 09, 2015 19.14 19.21 18.91 18.91 9,734 -0.03(-0.18%)
Sep 08, 2015 18.88 18.94 18.83 18.94 4,081 +0.46(+2.50%)
Sep 04, 2015 18.47 18.48 18.48 18.48 7,151 -0.32(-1.70%)
Sep 03, 2015 18.77 18.93 18.77 18.80 8,744 +0.17(+0.90%)
Sep 02, 2015 18.63 18.68 18.52 18.63 12,336 +0.23(+1.23%)
Sep 01, 2015 18.51 18.53 18.40 18.41 10,606 -0.49(-2.61%)
Aug 31, 2015 18.80 18.94 18.80 18.90 2,809 -0.05(-0.27%)
Aug 28, 2015 18.82 18.99 18.82 18.95 6,007 +0.10(+0.53%)
Aug 27, 2015 18.78 18.97 18.78 18.85 6,955 +0.30(+1.63%)
Aug 26, 2015 18.62 18.67 18.30 18.55 10,521 +0.18(+1.01%)
Aug 25, 2015 19.05 19.05 18.34 18.36 13,234 +0.21(+1.13%)
Aug 24, 2015 18.21 18.70 18.07 18.16 23,407 -0.59(-3.15%)
Aug 21, 2015 19.00 19.21 18.74 18.75 15,139 -0.35(-1.84%)
Aug 20, 2015 19.20 19.20 19.05 19.10 3,833 -0.42(-2.15%)
Aug 19, 2015 19.49 19.52 19.37 19.52 4,797 -0.30(-1.53%)
Aug 18, 2015 19.86 19.86 19.77 19.83 5,003 -0.12(-0.58%)
Aug 17, 2015 19.74 19.94 19.74 19.94 8,167 +0.03(+0.13%)
Aug 14, 2015 19.86 19.95 19.79 19.92 6,418 +0.08(+0.38%)
Aug 13, 2015 19.82 19.93 19.82 19.84 3,538 +0.10(+0.51%)
Aug 12, 2015 19.68 19.75 19.59 19.74 6,981 -0.08(-0.38%)
Aug 11, 2015 19.82 19.89 19.72 19.82 4,944 -0.30(-1.50%)
Aug 10, 2015 19.85 20.13 19.79 20.12 4,722 +0.43(+2.17%)
Aug 07, 2015 19.59 19.74 19.58 19.69 4,796 -0.17(-0.84%)
Aug 06, 2015 19.95 19.95 19.77 19.86 17,285 -0.17(-0.84%)
Aug 05, 2015 20.04 20.04 19.98 20.03 2,927 +0.08(+0.38%)
Aug 04, 2015 20.10 20.10 19.94 19.95 3,652 -0.11(-0.56%)
Aug 03, 2015 20.08 20.08 20.03 20.06 3,182 -0.01(-0.03%)
Jul 31, 2015 20.16 20.18 20.07 20.07 3,057 +0.15(+0.76%)
Jul 30, 2015 19.92 19.92 19.92 19.92 871 -0.03(-0.17%)
Jul 29, 2015 19.94 19.99 19.94 19.95 2,041 +0.02(+0.08%)
Jul 28, 2015 19.77 19.93 19.77 19.93 3,002 +0.13(+0.64%)
Jul 27, 2015 19.88 19.88 19.81 19.81 13,702 -0.13(-0.65%)
Jul 24, 2015 20.09 20.09 19.94 19.94 5,578 -0.17(-0.86%)
Jul 23, 2015 20.10 20.13 20.07 20.11 3,257 +0.03(+0.17%)
Jul 22, 2015 20.05 20.13 20.03 20.08 4,585 -0.19(-0.95%)
Jul 21, 2015 20.21 20.29 20.21 20.27 3,783 -0.06(-0.32%)
Jul 20, 2015 20.37 20.39 20.31 20.33 6,074 +0.18(+0.90%)
Jul 17, 2015 20.21 20.21 20.11 20.15 6,186 -0.14(-0.70%)
Jul 16, 2015 20.27 20.29 20.27 20.29 2,704 +0.29(+1.47%)
Jul 15, 2015 20.09 20.09 19.95 20.00 2,602 -0.24(-1.19%)
Jul 14, 2015 20.07 20.24 20.07 20.24 2,295 +0.06(+0.28%)
Jul 13, 2015 20.22 20.22 20.08 20.19 10,234 +0.07(+0.33%)
Jul 10, 2015 19.97 20.13 19.97 20.12 11,858 +0.87(+4.53%)
Jul 09, 2015 19.35 19.41 19.25 19.25 7,267 +0.30(+1.60%)
Jul 08, 2015 18.97 18.99 18.92 18.94 8,001 -0.30(-1.58%)
Jul 07, 2015 19.01 19.25 18.76 19.25 10,172 +0.08(+0.39%)
Jul 06, 2015 19.19 19.34 19.04 19.17 7,483 -0.42(-2.16%)
Jul 02, 2015 19.70 19.59 19.59 19.59 4,767 -0.21(-1.04%)
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.