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 (%)
Oct 31, 2012 14.74 14.74 14.63 14.67 2,721 +0.03(+0.22%)
Oct 26, 2012 14.68 14.64 14.64 14.64 6,347 +0.06(+0.38%)
Oct 25, 2012 14.76 14.79 14.58 14.58 21,641 -0.05(-0.32%)
Oct 24, 2012 14.69 14.73 14.60 14.63 11,949 -0.10(-0.70%)
Oct 23, 2012 14.77 14.77 14.64 14.73 6,618 -0.27(-1.79%)
Oct 19, 2012 15.16 15.16 14.99 15.00 5,001 -0.23(-1.50%)
Oct 18, 2012 15.20 15.24 15.19 15.23 4,185 +0.06(+0.36%)
Oct 17, 2012 15.15 15.20 15.12 15.17 134,354 -0.03(-0.21%)
Oct 16, 2012 15.05 15.20 15.05 15.20 2,726 +0.34(+2.28%)
Oct 15, 2012 14.85 14.86 14.85 14.86 1,487 +0.18(+1.20%)
Oct 12, 2012 14.74 14.74 14.65 14.69 6,433 -0.02(-0.11%)
Oct 11, 2012 14.81 14.85 14.70 14.70 2,043 +0.05(+0.33%)
Oct 10, 2012 14.74 14.74 14.65 14.66 4,420 -0.15(-1.00%)
Oct 09, 2012 14.93 14.97 14.80 14.80 35,643 -0.23(-1.52%)
Oct 08, 2012 15.05 15.06 15.03 15.03 11,318 -0.25(-1.63%)
Oct 05, 2012 15.31 15.34 15.24 15.28 12,598 +0.23(+1.54%)
Oct 04, 2012 15.01 15.06 15.00 15.05 3,998 +0.18(+1.20%)
Oct 03, 2012 14.92 14.94 14.86 14.87 5,416 -0.13(-0.89%)
Oct 02, 2012 15.16 15.20 15.01 15.01 29,998 +0.01(+0.05%)
Oct 01, 2012 15.03 15.09 14.97 15.00 9,580 +0.17(+1.14%)
Sep 28, 2012 15.03 15.05 14.83 14.83 1,970 -0.30(-2.00%)
Sep 27, 2012 14.98 15.13 14.97 15.13 5,598 +0.20(+1.31%)
Sep 26, 2012 14.90 14.94 14.90 14.94 4,091 -0.17(-1.15%)
Sep 25, 2012 15.23 15.32 15.11 15.11 5,751 -0.05(-0.31%)
Sep 24, 2012 15.09 15.18 15.07 15.16 10,427 -0.09(-0.58%)
Sep 21, 2012 15.33 15.33 15.22 15.24 2,499 +0.08(+0.53%)
Sep 20, 2012 15.15 15.16 15.10 15.16 3,355 -0.16(-1.03%)
Sep 19, 2012 15.28 15.34 15.25 15.32 5,018 +0.14(+0.93%)
Sep 18, 2012 15.23 15.23 15.11 15.18 13,884 -0.06(-0.36%)
Sep 17, 2012 15.37 15.40 15.23 15.23 6,571 -0.11(-0.72%)
Sep 14, 2012 15.29 15.49 15.27 15.35 13,222 +0.24(+1.58%)
Sep 13, 2012 14.81 15.16 14.81 15.11 9,452 +0.19(+1.26%)
Sep 12, 2012 14.99 15.02 14.89 14.92 23,120 +0.12(+0.84%)
Sep 11, 2012 14.75 14.87 14.75 14.79 10,858 +0.14(+0.97%)
Sep 10, 2012 14.68 14.75 14.65 14.65 6,118 -0.11(-0.75%)
Sep 07, 2012 14.65 14.77 14.65 14.76 7,159 +0.32(+2.18%)
Sep 06, 2012 14.36 14.48 14.36 14.45 2,679 +0.29(+2.06%)
Sep 05, 2012 14.22 14.22 14.09 14.16 6,876 +0.02(+0.16%)
Sep 04, 2012 14.33 14.33 14.13 14.13 950 -0.18(-1.26%)
Aug 31, 2012 14.35 14.35 14.27 14.31 3,196 +0.16(+1.11%)
Aug 30, 2012 14.14 14.18 14.14 14.16 1,688 -0.20(-1.43%)
Aug 29, 2012 14.39 14.39 14.34 14.36 1,515 -0.18(-1.22%)
Aug 27, 2012 14.53 14.64 14.52 14.54 15,116 +0.05(+0.33%)
Aug 24, 2012 14.42 14.57 14.42 14.49 4,832 +0.05(+0.32%)
Aug 23, 2012 14.47 14.48 14.41 14.44 6,391 -0.02(-0.16%)
Aug 22, 2012 14.29 14.47 14.29 14.47 16,975 -0.06(-0.38%)
Aug 21, 2012 14.63 14.64 14.52 14.52 4,026 -0.00(-0.03%)
Aug 20, 2012 14.55 14.55 14.52 14.53 863 -0.08(-0.52%)
Aug 17, 2012 14.47 14.60 14.47 14.60 5,914 +0.08(+0.54%)
Aug 16, 2012 14.38 14.54 14.38 14.52 3,484 +0.09(+0.60%)
Aug 15, 2012 14.36 14.47 14.36 14.44 2,775 +0.03(+0.21%)
Aug 14, 2012 14.38 14.49 14.38 14.41 7,395 +0.02(+0.16%)
Aug 13, 2012 14.43 14.43 14.38 14.38 12,774 -0.08(-0.53%)
Aug 10, 2012 14.38 14.48 14.38 14.46 12,766 +0.05(+0.32%)
Aug 09, 2012 14.40 14.47 14.40 14.42 9,019 +0.01(+0.05%)
Aug 08, 2012 14.31 14.42 14.31 14.41 13,481 +0.06(+0.44%)
Aug 07, 2012 14.28 14.42 14.28 14.34 33,645 +0.09(+0.61%)
Aug 06, 2012 14.26 14.34 14.24 14.26 17,771 +0.03(+0.22%)
Aug 03, 2012 14.11 14.25 14.11 14.23 11,774 +0.50(+3.64%)
Aug 02, 2012 13.78 13.93 13.60 13.73 48,259 -0.20(-1.44%)
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.