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 (%)
Apr 30, 2018 20.73 20.73 20.65 20.66 5,927 -0.20(-0.94%)
Apr 27, 2018 20.85 20.85 20.85 20.85 588 +0.04(+0.19%)
Apr 26, 2018 20.80 20.83 20.78 20.81 3,069 +0.10(+0.49%)
Apr 25, 2018 20.65 20.71 20.64 20.71 2,689 -0.15(-0.72%)
Apr 24, 2018 20.87 20.87 20.79 20.86 2,194 -0.15(-0.71%)
Apr 23, 2018 21.04 21.04 21.01 21.01 482 -0.06(-0.26%)
Apr 20, 2018 21.04 21.08 21.04 21.06 1,858 +0.04(+0.18%)
Apr 19, 2018 21.07 21.08 21.03 21.03 2,596 -0.05(-0.22%)
Apr 18, 2018 21.06 21.07 21.06 21.07 1,621 +0.07(+0.33%)
Apr 17, 2018 21.00 21.00 21.00 21.00 1,714 +0.10(+0.46%)
Apr 16, 2018 20.91 20.91 20.91 20.91 394 +0.21(+1.03%)
Apr 13, 2018 20.71 20.77 20.69 20.69 929 -0.07(-0.36%)
Apr 12, 2018 20.72 20.78 20.70 20.77 4,576 -0.09(-0.45%)
Apr 11, 2018 20.81 20.86 20.81 20.86 682 -0.11(-0.52%)
Apr 10, 2018 20.99 20.99 20.97 20.97 1,544 +0.12(+0.57%)
Apr 09, 2018 20.73 20.85 20.72 20.85 5,997 +0.34(+1.63%)
Apr 06, 2018 20.66 20.71 20.52 20.52 5,809 -0.16(-0.76%)
Apr 05, 2018 20.67 20.71 20.63 20.67 3,688 +0.07(+0.36%)
Apr 04, 2018 20.31 20.60 20.31 20.60 3,974 -0.01(-0.04%)
Apr 03, 2018 20.63 20.64 20.52 20.61 4,269 -0.01(-0.05%)
Apr 02, 2018 20.79 20.79 20.62 20.62 2,355 -0.36(-1.73%)
Mar 29, 2018 20.98 20.98 20.98 0 +0.28(+1.35%)
Mar 28, 2018 20.75 20.84 20.70 20.70 1,737 -0.26(-1.24%)
Mar 27, 2018 20.92 20.96 20.85 20.96 1,036 +0.01(+0.04%)
Mar 26, 2018 20.85 20.95 20.81 20.95 1,402 +0.34(+1.67%)
Mar 23, 2018 20.84 20.85 20.61 20.61 12,428 -0.22(-1.07%)
Mar 22, 2018 20.81 20.86 20.75 20.83 3,679 -0.36(-1.71%)
Mar 21, 2018 21.19 21.30 21.19 21.19 710 -0.01(-0.04%)
Mar 20, 2018 21.17 21.22 21.17 21.20 1,938 -0.00(-0.02%)
Mar 19, 2018 21.31 21.31 21.18 21.21 3,765 -0.15(-0.72%)
Mar 16, 2018 21.42 21.48 21.35 21.36 13,773 -0.15(-0.69%)
Mar 15, 2018 21.51 21.51 21.51 21.51 619 -0.01(-0.04%)
Mar 14, 2018 21.60 21.60 21.52 21.52 823 +0.12(+0.56%)
Mar 13, 2018 21.57 21.60 21.36 21.40 11,687 -0.13(-0.60%)
Mar 12, 2018 21.47 21.53 21.47 21.53 1,057 -0.02(-0.09%)
Mar 09, 2018 21.44 21.55 21.44 21.55 808 +0.19(+0.91%)
Mar 08, 2018 21.41 21.41 21.35 21.35 1,165 +0.07(+0.31%)
Mar 07, 2018 21.26 21.31 21.18 21.29 3,918 -0.08(-0.37%)
Mar 06, 2018 21.36 21.36 21.31 21.36 3,046 +0.19(+0.90%)
Mar 05, 2018 20.96 21.18 20.94 21.18 6,372 +0.11(+0.53%)
Mar 02, 2018 20.90 21.06 20.90 21.06 1,683 -0.04(-0.17%)
Mar 01, 2018 21.20 21.26 21.01 21.10 5,000 -0.23(-1.10%)
Feb 28, 2018 21.60 21.60 21.31 21.33 3,727 -0.26(-1.20%)
Feb 27, 2018 21.72 21.73 21.57 21.59 12,469 -0.44(-1.98%)
Feb 26, 2018 21.91 22.03 21.90 22.03 5,432 +0.24(+1.09%)
Feb 23, 2018 21.73 21.80 21.72 21.79 6,666 +0.12(+0.58%)
Feb 22, 2018 21.61 21.67 4,319 -0.04(-0.17%)
Feb 21, 2018 21.78 21.83 21.70 21.70 736 +0.12(+0.56%)
Feb 20, 2018 21.61 21.65 21.58 21.58 2,222 -0.27(-1.23%)
Feb 16, 2018 21.85 21.85 21.85 0 +0.10(+0.47%)
Feb 15, 2018 21.61 21.75 21.55 21.75 12,380 +0.20(+0.95%)
Feb 14, 2018 21.27 21.56 21.27 21.55 1,353 +0.47(+2.25%)
Feb 13, 2018 21.07 21.05 21.07 1,027 -0.02(-0.09%)
Feb 12, 2018 20.95 21.09 20.95 21.09 5,347 +0.20(+0.98%)
Feb 09, 2018 20.80 20.89 20.44 20.89 7,076 +0.22(+1.08%)
Feb 08, 2018 21.17 21.17 20.63 20.66 6,847 -0.55(-2.58%)
Feb 07, 2018 21.37 21.37 21.15 21.21 53,206 -0.16(-0.74%)
Feb 06, 2018 20.96 21.39 20.87 21.37 13,082 +0.13(+0.61%)
Feb 05, 2018 21.63 21.63 21.05 21.24 9,702 -0.64(-2.91%)
Feb 02, 2018 22.10 22.10 21.84 21.88 2,869 -0.44(-1.98%)
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.