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 (%)
Nov 30, 2010 14.17 14.37 14.09 14.33 10,403 -0.18(-1.26%)
Nov 29, 2010 14.38 14.51 14.13 14.51 248,488 -0.06(-0.38%)
Nov 26, 2010 14.51 14.57 14.51 14.57 1,212 -0.16(-1.06%)
Nov 24, 2010 14.61 14.72 14.72 14.72 7,042 +0.21(+1.47%)
Nov 23, 2010 14.65 14.65 14.40 14.51 18,790 -0.41(-2.78%)
Nov 22, 2010 14.94 14.98 14.81 14.92 6,655 -0.22(-1.43%)
Nov 19, 2010 14.93 15.14 14.93 15.14 4,062 +0.13(+0.89%)
Nov 18, 2010 14.92 15.01 14.92 15.01 11,619 +0.35(+2.36%)
Nov 17, 2010 14.56 14.71 14.56 14.66 13,986 +0.12(+0.82%)
Nov 16, 2010 14.81 14.83 14.44 14.54 15,851 -0.43(-2.85%)
Nov 15, 2010 14.97 15.06 14.92 14.97 8,293 -0.01(-0.05%)
Nov 12, 2010 15.01 15.18 14.83 14.97 18,480 -0.17(-1.13%)
Nov 11, 2010 15.20 15.23 15.05 15.15 9,631 -0.27(-1.75%)
Nov 10, 2010 15.27 15.42 15.13 15.42 8,676 +0.13(+0.88%)
Nov 09, 2010 15.51 15.53 15.28 15.28 15,357 -0.12(-0.77%)
Nov 08, 2010 15.53 15.53 15.30 15.40 16,406 -0.13(-0.86%)
Nov 05, 2010 15.68 15.68 15.49 15.53 14,181 -0.32(-1.99%)
Nov 04, 2010 15.87 15.91 15.77 15.85 24,208 +0.49(+3.18%)
Nov 03, 2010 15.46 15.46 15.16 15.36 9,456 -0.08(-0.51%)
Nov 02, 2010 15.44 15.46 15.35 15.44 7,631 +0.25(+1.66%)
Nov 01, 2010 15.29 15.29 15.07 15.19 11,753 -0.06(-0.36%)
Oct 29, 2010 15.24 15.24 15.15 15.24 6,504 +0.00(+0.00%)
Oct 28, 2010 15.30 15.32 15.14 15.24 14,992 -0.02(-0.16%)
Oct 27, 2010 15.18 15.29 15.10 15.27 7,661 -0.33(-2.12%)
Oct 25, 2010 15.72 15.72 15.54 15.60 27,359 +0.20(+1.30%)
Oct 22, 2010 15.49 15.53 15.40 15.40 3,447 +0.01(+0.08%)
Oct 21, 2010 15.46 15.47 15.24 15.38 5,090 +0.27(+1.77%)
Oct 20, 2010 14.98 15.30 14.98 15.12 23,938 +0.38(+2.59%)
Oct 19, 2010 14.89 14.94 14.61 14.73 24,952 -0.45(-2.93%)
Oct 18, 2010 15.15 15.20 15.09 15.18 5,925 -0.09(-0.57%)
Oct 15, 2010 15.44 15.44 15.22 15.27 8,928 -0.14(-0.92%)
Oct 14, 2010 15.46 15.46 15.35 15.41 5,240 -0.01(-0.05%)
Oct 13, 2010 15.25 15.46 15.25 15.42 5,876 +0.45(+3.00%)
Oct 12, 2010 15.04 15.05 14.97 14.97 1,199 -0.17(-1.09%)
Oct 11, 2010 15.19 15.22 15.08 15.13 17,345 +0.01(+0.05%)
Oct 08, 2010 15.12 15.12 14.93 15.12 50,730 +0.09(+0.58%)
Oct 07, 2010 15.20 15.20 14.86 15.04 16,274 +0.02(+0.10%)
Oct 06, 2010 15.02 15.07 14.89 15.02 9,953 +0.03(+0.21%)
Oct 05, 2010 14.86 14.99 14.76 14.99 12,915 +0.47(+3.21%)
Oct 04, 2010 14.63 14.68 14.42 14.52 8,780 -0.32(-2.19%)
Oct 01, 2010 14.85 14.87 14.78 14.85 13,872 +0.13(+0.86%)
Sep 30, 2010 14.71 14.96 14.60 14.72 9,013 -0.04(-0.27%)
Sep 29, 2010 14.73 14.82 14.58 14.76 9,607 +0.02(+0.16%)
Sep 28, 2010 14.46 14.74 14.46 14.74 5,504 +0.21(+1.46%)
Sep 27, 2010 14.61 14.63 14.50 14.53 18,946 -0.05(-0.32%)
Sep 24, 2010 14.52 14.65 14.52 14.57 10,611 +0.45(+3.18%)
Sep 23, 2010 14.20 14.28 14.12 14.12 9,273 -0.37(-2.55%)
Sep 22, 2010 14.51 14.53 14.46 14.49 6,683 +0.12(+0.82%)
Sep 21, 2010 14.34 14.44 14.24 14.38 15,423 +0.05(+0.33%)
Sep 20, 2010 14.08 14.33 14.02 14.33 16,755 +0.28(+2.02%)
Sep 17, 2010 14.05 14.07 13.98 14.05 2,805 +0.02(+0.15%)
Sep 15, 2010 13.97 14.05 13.95 14.02 8,789 -0.09(-0.61%)
Sep 14, 2010 13.91 14.12 13.82 14.11 8,622 +0.12(+0.86%)
Sep 13, 2010 13.83 13.99 13.83 13.99 39,143 +0.42(+3.06%)
Sep 10, 2010 13.58 13.65 13.57 13.57 1,439 +0.08(+0.62%)
Sep 09, 2010 13.62 13.62 13.49 13.49 787 +0.07(+0.56%)
Sep 08, 2010 13.29 13.45 13.29 13.42 1,491 +0.21(+1.56%)
Sep 07, 2010 13.32 13.32 13.14 13.21 4,722 -0.19(-1.45%)
Sep 03, 2010 13.39 13.43 13.34 13.40 3,014 +0.10(+0.74%)
Sep 02, 2010 13.16 13.32 13.16 13.30 2,667 +0.00(+0.02%)
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.