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 (%)
Mar 31, 2011 16.78 16.81 16.66 16.78 10,186 +0.05(+0.28%)
Mar 30, 2011 16.59 16.79 16.59 16.73 15,950 +0.13(+0.81%)
Mar 29, 2011 16.42 16.60 16.42 16.60 19,935 +0.09(+0.57%)
Mar 28, 2011 16.51 16.58 16.48 16.50 25,754 +0.10(+0.62%)
Mar 25, 2011 16.48 16.52 16.36 16.40 53,130 -0.23(-1.37%)
Mar 24, 2011 16.46 16.63 16.37 16.63 8,518 +0.28(+1.73%)
Mar 23, 2011 16.27 16.35 16.16 16.35 15,224 +0.05(+0.29%)
Mar 22, 2011 16.34 16.35 16.23 16.30 12,846 -0.11(-0.67%)
Mar 21, 2011 16.40 16.46 16.37 16.41 16,695 +0.25(+1.52%)
Mar 18, 2011 16.16 16.18 16.05 16.16 14,938 +0.53(+3.42%)
Mar 17, 2011 15.57 15.75 15.57 15.63 31,433 +0.41(+2.69%)
Mar 16, 2011 15.64 15.68 14.92 15.22 107,434 -0.40(-2.56%)
Mar 15, 2011 15.44 15.62 15.44 15.62 63,862 -0.44(-2.76%)
Mar 14, 2011 15.94 16.07 15.87 16.06 25,820 -0.09(-0.58%)
Mar 11, 2011 15.96 16.16 15.95 16.16 19,474 +0.05(+0.29%)
Mar 10, 2011 16.23 16.26 16.05 16.11 8,177 -0.44(-2.67%)
Mar 09, 2011 16.56 16.56 16.46 16.55 25,874 +0.14(+0.85%)
Mar 08, 2011 16.31 16.46 16.31 16.41 48,844 +0.15(+0.93%)
Mar 07, 2011 16.57 16.58 16.26 16.26 58,467 -0.11(-0.67%)
Mar 04, 2011 16.50 16.50 16.28 16.37 16,021 -0.17(-1.05%)
Mar 03, 2011 16.44 16.56 16.35 16.54 21,334 +0.32(+1.99%)
Mar 02, 2011 16.26 16.35 16.15 16.22 33,479 -0.04(-0.24%)
Mar 01, 2011 16.61 16.61 16.25 16.26 83,309 -0.27(-1.62%)
Feb 28, 2011 16.54 16.60 16.40 16.53 25,076 +0.28(+1.70%)
Feb 25, 2011 16.16 16.26 16.14 16.25 17,720 +0.17(+1.03%)
Feb 24, 2011 16.12 16.18 15.95 16.09 18,404 +0.13(+0.84%)
Feb 23, 2011 15.95 15.99 15.87 15.95 7,285 +0.03(+0.20%)
Feb 22, 2011 16.09 16.14 15.88 15.92 28,495 -0.31(-1.89%)
Feb 18, 2011 16.17 16.26 16.14 16.23 76,081 +0.07(+0.44%)
Feb 17, 2011 16.05 16.16 16.01 16.16 27,208 -0.09(-0.58%)
Feb 16, 2011 16.12 16.26 16.08 16.25 24,226 +0.17(+1.08%)
Feb 15, 2011 16.09 16.11 16.01 16.08 24,938 -0.10(-0.63%)
Feb 14, 2011 16.14 16.18 16.03 16.18 14,861 +0.02(+0.10%)
Feb 11, 2011 16.10 16.19 15.97 16.16 11,326 -0.01(-0.05%)
Feb 10, 2011 16.25 16.25 16.00 16.17 208,034 -0.26(-1.58%)
Feb 09, 2011 16.39 16.44 16.34 16.43 21,952 +0.08(+0.48%)
Feb 08, 2011 16.16 16.41 16.16 16.35 70,892 +0.08(+0.48%)
Feb 07, 2011 16.23 16.33 16.19 16.27 54,321 -0.03(-0.19%)
Feb 04, 2011 16.21 16.31 16.12 16.31 78,051 -0.13(-0.77%)
Feb 03, 2011 16.39 16.43 16.26 16.43 60,325 +0.01(+0.06%)
Feb 02, 2011 16.41 16.46 16.35 16.42 36,312 -0.28(-1.66%)
Feb 01, 2011 16.53 16.70 16.53 16.70 24,362 +0.35(+2.17%)
Jan 31, 2011 16.32 16.37 16.27 16.35 18,974 +0.23(+1.46%)
Jan 28, 2011 16.47 16.47 16.00 16.11 23,484 -0.43(-2.61%)
Jan 27, 2011 16.52 16.57 16.47 16.54 20,973 +0.12(+0.72%)
Jan 26, 2011 16.37 16.43 16.32 16.42 18,683 +0.28(+1.76%)
Jan 25, 2011 15.98 16.15 15.98 16.14 59,196 +0.12(+0.74%)
Jan 24, 2011 16.01 16.14 15.94 16.02 224,735 -0.05(-0.29%)
Jan 21, 2011 16.00 16.09 15.99 16.07 10,075 +0.22(+1.39%)
Jan 20, 2011 15.90 15.91 15.70 15.85 30,492 -0.06(-0.40%)
Jan 19, 2011 16.30 16.30 15.91 15.91 31,193 -0.37(-2.27%)
Jan 18, 2011 16.23 16.35 16.17 16.28 29,274 +0.15(+0.93%)
Jan 14, 2011 16.01 16.13 15.91 16.13 37,945 +0.28(+1.79%)
Jan 13, 2011 16.00 16.02 15.85 15.85 31,471 -0.06(-0.40%)
Jan 12, 2011 15.86 15.98 15.83 15.91 11,252 +0.22(+1.41%)
Jan 11, 2011 15.60 15.69 15.57 15.69 17,569 +0.22(+1.43%)
Jan 10, 2011 15.44 15.47 15.30 15.47 30,988 -0.02(-0.15%)
Jan 07, 2011 15.63 15.63 15.41 15.49 31,559 -0.17(-1.11%)
Jan 06, 2011 15.89 15.89 15.57 15.67 29,866 -0.20(-1.24%)
Jan 05, 2011 15.75 15.90 15.72 15.87 16,943 -0.11(-0.69%)
Jan 04, 2011 16.18 16.20 15.88 15.98 12,797 -0.13(-0.83%)
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.