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, 2016 17.68 17.80 17.68 17.80 890 +0.14(+0.78%)
Sep 29, 2016 17.75 17.84 17.53 17.66 5,432 -0.19(-1.07%)
Sep 28, 2016 17.68 17.86 17.66 17.85 5,592 +0.15(+0.83%)
Sep 27, 2016 17.61 17.74 17.53 17.70 6,163 -0.08(-0.43%)
Sep 26, 2016 17.84 17.84 17.76 17.78 4,180 -0.15(-0.82%)
Sep 23, 2016 17.94 17.94 17.93 17.93 932 -0.17(-0.93%)
Sep 22, 2016 18.08 18.14 18.08 18.09 3,593 +0.37(+2.07%)
Sep 21, 2016 17.76 17.76 17.73 17.73 2,032 -0.01(-0.05%)
Sep 20, 2016 17.77 17.79 17.72 17.74 2,575 +0.03(+0.15%)
Sep 19, 2016 17.75 17.75 17.69 17.71 4,887 +0.12(+0.69%)
Sep 16, 2016 17.64 17.64 17.59 17.59 2,186 -0.33(-1.83%)
Sep 15, 2016 17.92 17.96 17.89 17.92 2,576 +0.16(+0.90%)
Sep 14, 2016 17.78 17.78 17.75 17.76 1,621 -0.00(-0.03%)
Sep 13, 2016 17.83 17.83 17.75 17.76 111,379 -0.29(-1.63%)
Sep 12, 2016 17.79 18.06 17.71 18.06 4,013 +0.22(+1.21%)
Sep 09, 2016 17.94 17.94 17.83 17.84 4,336 -0.37(-2.04%)
Sep 08, 2016 18.24 18.25 18.19 18.21 7,501 -0.03(-0.14%)
Sep 07, 2016 18.24 18.25 18.19 18.24 2,176 +0.07(+0.38%)
Sep 06, 2016 18.07 18.18 18.07 18.17 3,442 +0.16(+0.91%)
Sep 02, 2016 17.94 18.00 18.00 18.00 4,169 +0.10(+0.58%)
Sep 01, 2016 17.94 17.94 17.82 17.90 1,949 +0.08(+0.48%)
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%)
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.