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 (%)
May 31, 2018 20.35 20.35 20.27 20.31 3,583 -0.09(-0.46%)
May 30, 2018 20.12 20.40 20.12 20.40 16,333 +0.41(+2.04%)
May 29, 2018 20.12 20.19 19.98 20.00 10,502 -0.65(-3.15%)
May 25, 2018 20.65 20.65 20.65 0 -0.22(-1.07%)
May 24, 2018 20.77 20.88 20.76 20.87 5,189 -0.07(-0.31%)
May 23, 2018 20.91 21.01 20.86 20.93 2,408 -0.29(-1.36%)
May 21, 2018 21.22 21.22 21.22 252 +0.16(+0.75%)
May 18, 2018 21.11 21.11 21.06 21.06 1,361 -0.05(-0.22%)
May 17, 2018 21.13 21.18 21.11 21.11 4,481 +0.01(+0.07%)
May 16, 2018 21.04 21.10 21.04 21.10 1,218 -0.05(-0.26%)
May 15, 2018 21.05 21.15 21.05 21.15 4,075 -0.20(-0.94%)
May 14, 2018 21.35 21.35 21.35 21.35 2,306 +0.03(+0.14%)
May 11, 2018 21.40 21.40 21.31 21.32 8,019 -0.07(-0.35%)
May 10, 2018 21.38 21.42 21.35 21.40 13,286 +0.13(+0.61%)
May 09, 2018 21.18 21.27 21.18 21.27 4,433 +0.32(+1.51%)
May 08, 2018 20.86 20.97 20.86 20.95 3,201 +0.12(+0.56%)
May 07, 2018 20.71 20.89 20.69 20.84 2,096 +0.13(+0.60%)
May 04, 2018 20.49 20.73 20.49 20.71 4,574 +0.01(+0.04%)
May 02, 2018 20.70 20.70 20.70 25 +0.19(+0.93%)
May 01, 2018 20.51 20.51 20.51 20.51 250 -0.14(-0.69%)
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%)
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.