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 28, 2017 21.44 21.44 21.44 21.44 881 -0.01(-0.05%)
Apr 27, 2017 21.31 21.45 21.25 21.45 4,996 +0.17(+0.80%)
Apr 26, 2017 21.27 21.33 21.25 21.28 8,737 -0.06(-0.28%)
Apr 25, 2017 21.20 21.34 21.20 21.34 4,567 +0.29(+1.38%)
Apr 24, 2017 21.00 21.06 20.97 21.05 13,603 +0.76(+3.75%)
Apr 21, 2017 20.35 20.36 20.25 20.29 7,510 -0.08(-0.39%)
Apr 20, 2017 20.48 20.49 20.37 20.37 15,846 +0.16(+0.79%)
Apr 19, 2017 20.40 20.40 20.21 20.21 2,882 +0.01(+0.05%)
Apr 18, 2017 20.22 20.25 20.15 20.20 4,399 -0.20(-0.98%)
Apr 17, 2017 20.45 20.45 20.39 20.40 3,850 +0.10(+0.49%)
Apr 13, 2017 20.31 20.34 20.25 20.30 4,841 -0.10(-0.49%)
Apr 12, 2017 20.39 20.41 20.33 20.40 4,961 +0.13(+0.64%)
Apr 11, 2017 20.24 20.31 20.21 20.27 3,711 +0.12(+0.60%)
Apr 10, 2017 20.20 20.22 20.15 20.15 3,240 +0.00(+0.00%)
Apr 07, 2017 20.18 20.19 20.14 20.15 589 -0.03(-0.15%)
Apr 06, 2017 20.22 20.25 20.18 20.18 3,011 +0.10(+0.50%)
Apr 05, 2017 20.29 20.30 20.08 20.08 10,082 -0.21(-1.03%)
Apr 04, 2017 20.18 20.29 20.17 20.29 13,212 +0.06(+0.30%)
Apr 03, 2017 20.38 20.38 20.12 20.23 6,190 -0.14(-0.69%)
Mar 31, 2017 20.44 20.44 20.37 20.37 1,588 +0.11(+0.54%)
Mar 30, 2017 20.30 20.35 20.26 20.26 2,897 -0.10(-0.51%)
Mar 29, 2017 20.30 20.39 20.28 20.36 9,356 -0.06(-0.27%)
Mar 28, 2017 20.45 20.46 20.38 20.42 7,689 -0.04(-0.20%)
Mar 27, 2017 20.22 20.48 20.22 20.46 3,910 +0.14(+0.69%)
Mar 24, 2017 20.27 20.34 20.27 20.32 3,440 +0.12(+0.59%)
Mar 23, 2017 20.21 20.28 20.17 20.20 2,650 +0.05(+0.25%)
Mar 22, 2017 20.09 20.16 20.08 20.15 4,163 -0.01(-0.05%)
Mar 21, 2017 20.50 20.50 20.16 20.16 4,374 -0.16(-0.81%)
Mar 20, 2017 20.36 20.38 20.29 20.32 2,555 -0.00(-0.02%)
Mar 17, 2017 20.38 20.39 20.33 20.33 4,678 +0.02(+0.10%)
Mar 16, 2017 20.26 20.31 20.23 20.31 9,197 +0.17(+0.87%)
Mar 15, 2017 19.92 20.14 19.92 20.14 1,171 +0.21(+1.08%)
Mar 14, 2017 19.98 19.98 19.91 19.92 8,260 -0.18(-0.90%)
Mar 13, 2017 20.00 20.10 20.00 20.10 7,710 +0.12(+0.63%)
Mar 10, 2017 19.88 19.98 19.88 19.98 2,467 +0.21(+1.09%)
Mar 09, 2017 19.68 19.76 19.68 19.76 2,406 +0.16(+0.82%)
Mar 08, 2017 19.70 19.70 19.60 19.60 1,239 -0.15(-0.74%)
Mar 07, 2017 19.74 19.75 19.66 19.75 3,451 -0.06(-0.32%)
Mar 06, 2017 19.82 19.82 19.78 19.81 1,888 -0.13(-0.66%)
Mar 03, 2017 19.86 19.94 19.79 19.94 2,210 +0.21(+1.06%)
Mar 02, 2017 19.74 19.75 19.71 19.73 1,963 -0.24(-1.20%)
Mar 01, 2017 19.93 19.97 19.88 19.97 7,140 +0.24(+1.22%)
Feb 28, 2017 19.77 19.81 19.70 19.73 9,919 -0.01(-0.05%)
Feb 27, 2017 19.71 19.78 19.71 19.74 19,080 -0.04(-0.22%)
Feb 24, 2017 19.81 19.83 19.76 19.78 4,995 -0.25(-1.23%)
Feb 23, 2017 20.07 20.07 19.95 20.03 9,705 +0.07(+0.35%)
Feb 22, 2017 19.86 19.96 19.80 19.96 8,227 -0.06(-0.30%)
Feb 21, 2017 19.87 20.02 19.87 20.02 9,527 +0.01(+0.05%)
Feb 17, 2017 20.01 20.01 20.01 0 -0.11(-0.55%)
Feb 16, 2017 20.00 20.13 20.00 20.12 4,109 +0.22(+1.11%)
Feb 15, 2017 19.72 19.92 19.72 19.90 3,309 +0.05(+0.25%)
Feb 14, 2017 19.82 19.85 19.75 19.85 22,166 +0.03(+0.15%)
Feb 13, 2017 19.79 19.84 19.77 19.82 20,777 +0.07(+0.35%)
Feb 10, 2017 19.68 19.75 19.68 19.75 1,474 +0.02(+0.10%)
Feb 09, 2017 19.74 19.74 19.70 19.73 2,165 +0.02(+0.10%)
Feb 08, 2017 19.59 19.73 19.59 19.71 3,823 +0.05(+0.23%)
Feb 07, 2017 19.74 19.74 19.64 19.66 30,652 -0.12(-0.58%)
Feb 06, 2017 19.78 19.82 19.68 19.78 7,346 -0.24(-1.20%)
Feb 03, 2017 19.98 20.03 19.96 20.02 62,418 +0.12(+0.60%)
Feb 02, 2017 19.96 20.00 19.90 19.90 5,985 -0.10(-0.50%)
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.