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 28, 2010 15.26 15.26 15.02 15.26 1,800 -0.20(-1.29%)
May 27, 2010 14.99 15.46 14.99 15.46 4,040 +0.83(+5.67%)
May 26, 2010 14.83 15.19 14.58 14.63 12,650 -0.12(-0.81%)
May 25, 2010 14.32 14.75 14.00 14.75 10,604 -0.23(-1.54%)
May 24, 2010 14.70 15.20 14.65 14.98 14,312 -0.12(-0.79%)
May 21, 2010 14.75 15.52 14.68 15.10 8,648 +0.23(+1.55%)
May 20, 2010 14.86 15.58 14.57 14.87 21,353 -0.31(-2.04%)
May 19, 2010 15.30 15.42 15.04 15.18 4,617 -0.16(-1.01%)
May 18, 2010 16.00 16.00 15.34 15.34 3,269 -0.50(-3.18%)
May 17, 2010 16.00 16.00 15.36 15.84 8,437 +0.20(+1.29%)
May 14, 2010 15.64 15.90 15.49 15.64 1,192 -0.35(-2.21%)
May 13, 2010 16.42 16.53 15.98 15.99 5,242 -0.48(-2.90%)
May 12, 2010 16.63 16.63 16.40 16.47 3,400 +0.35(+2.17%)
May 11, 2010 16.09 16.12 16.08 16.12 3,618 +0.07(+0.43%)
May 10, 2010 16.02 16.28 16.00 16.05 2,310 +1.12(+7.50%)
May 07, 2010 15.21 15.27 14.61 14.93 18,142 -0.17(-1.13%)
May 06, 2010 15.84 15.84 14.10 15.10 1,000 -1.08(-6.67%)
May 05, 2010 16.32 16.38 16.18 16.18 2,575 -0.86(-5.05%)
May 04, 2010 17.26 17.26 16.50 17.04 18,685 -0.32(-1.87%)
May 03, 2010 17.40 17.53 17.36 17.36 2,272 -0.04(-0.20%)
Apr 30, 2010 17.72 17.77 17.40 17.40 2,500 -0.00(-0.00%)
Apr 29, 2010 17.30 17.55 17.23 17.40 139,890 +0.54(+3.20%)
Apr 28, 2010 17.14 17.21 16.60 16.86 13,599 -0.16(-0.94%)
Apr 27, 2010 17.46 17.64 17.01 17.02 20,895 -0.80(-4.51%)
Apr 26, 2010 18.05 18.05 17.82 17.82 4,239 -0.03(-0.15%)
Apr 23, 2010 17.19 18.01 17.19 17.85 2,641 +0.37(+2.12%)
Apr 22, 2010 17.55 17.55 17.37 17.48 3,190 -0.30(-1.69%)
Apr 21, 2010 17.92 17.96 17.75 17.78 2,162 -0.27(-1.50%)
Apr 20, 2010 17.74 18.18 17.74 18.05 6,520 +0.49(+2.79%)
Apr 19, 2010 17.49 17.56 17.49 17.56 525 -0.18(-1.01%)
Apr 16, 2010 17.75 17.75 17.61 17.74 1,094 -0.21(-1.17%)
Apr 15, 2010 17.95 17.96 17.95 17.95 1,500 +0.04(+0.20%)
Apr 14, 2010 17.75 17.97 17.72 17.91 2,260 +0.16(+0.88%)
Apr 13, 2010 17.71 17.76 17.54 17.76 4,170 -0.10(-0.57%)
Apr 12, 2010 17.97 17.97 17.41 17.86 7,820 +0.30(+1.71%)
Apr 09, 2010 17.60 17.62 17.51 17.56 3,927 +0.01(+0.07%)
Apr 08, 2010 17.47 17.55 17.31 17.55 5,833 -0.03(-0.16%)
Apr 07, 2010 17.66 17.66 17.47 17.58 4,850 +0.19(+1.07%)
Apr 06, 2010 17.60 17.70 17.26 17.39 9,362 -0.29(-1.64%)
Apr 05, 2010 17.50 17.68 17.50 17.68 19,305 +0.18(+1.03%)
Apr 01, 2010 17.37 17.50 17.50 17.50 4,600 +0.32(+1.86%)
Mar 31, 2010 17.18 17.18 17.18 17.18 700 +0.14(+0.82%)
Mar 30, 2010 17.05 17.05 16.97 17.04 17,558 +0.11(+0.65%)
Mar 29, 2010 17.00 17.02 16.93 16.93 1,943 +0.07(+0.42%)
Mar 26, 2010 16.93 16.97 16.40 16.86 14,900 -0.34(-1.98%)
Mar 25, 2010 17.01 17.20 17.00 17.20 16,112 +0.24(+1.41%)
Mar 24, 2010 16.86 17.01 16.86 16.96 640 -0.15(-0.87%)
Mar 23, 2010 17.11 17.11 17.11 17.11 200 +0.05(+0.29%)
Mar 22, 2010 17.00 17.06 16.53 17.06 1,447 -0.01(-0.03%)
Mar 19, 2010 17.10 17.16 17.03 17.07 700 +0.02(+0.09%)
Mar 18, 2010 17.25 17.25 17.05 17.05 4,750 -0.13(-0.76%)
Mar 17, 2010 17.32 17.49 17.09 17.18 12,636 +0.20(+1.18%)
Mar 16, 2010 17.30 17.30 16.98 16.98 2,095 -0.02(-0.12%)
Mar 15, 2010 17.00 17.00 17.00 17.00 3,680 -0.29(-1.65%)
Mar 12, 2010 17.09 17.32 17.09 17.29 3,963 +0.35(+2.04%)
Mar 11, 2010 16.77 16.94 16.60 16.94 7,797 -0.06(-0.35%)
Mar 10, 2010 16.90 17.00 16.90 17.00 1,500 +0.23(+1.37%)
Mar 09, 2010 16.72 16.77 16.57 16.77 2,230 -0.11(-0.65%)
Mar 08, 2010 16.74 16.93 16.69 16.88 2,774 -0.05(-0.27%)
Mar 05, 2010 16.60 16.98 16.60 16.93 2,200 +0.33(+1.96%)
Mar 04, 2010 16.53 16.60 16.45 16.60 2,433 +0.07(+0.42%)
Mar 03, 2010 16.58 16.58 16.25 16.53 8,809 +0.28(+1.73%)
Mar 02, 2010 16.28 16.29 16.01 16.25 5,000 +0.34(+2.14%)
Mar 01, 2010 16.05 16.05 15.70 15.91 1,500 +0.16(+1.02%)
Feb 26, 2010 15.92 15.98 15.60 15.75 3,220 +0.07(+0.45%)
Feb 25, 2010 15.59 15.68 15.58 15.68 900 -0.21(-1.35%)
Feb 24, 2010 15.97 15.97 15.81 15.89 2,850 -0.11(-0.66%)
Feb 23, 2010 15.91 16.05 15.82 16.00 5,701 -0.09(-0.53%)
Feb 22, 2010 16.15 16.15 16.07 16.09 2,224 +0.31(+1.93%)
Feb 19, 2010 15.74 15.93 15.55 15.78 4,958 -0.20(-1.25%)
Feb 18, 2010 15.82 16.01 15.68 15.98 3,980 +0.03(+0.19%)
Feb 17, 2010 15.99 16.10 15.58 15.95 6,296 -0.17(-1.05%)
Feb 16, 2010 15.45 16.12 15.40 16.12 12,174 +0.49(+3.10%)
Feb 12, 2010 15.67 15.63 15.63 15.63 1,300 -0.15(-0.98%)
Feb 11, 2010 15.59 15.93 15.54 15.79 4,566 +0.23(+1.49%)
Feb 10, 2010 15.50 15.63 15.50 15.56 3,360 -0.40(-2.49%)
Feb 09, 2010 15.56 16.03 15.50 15.96 11,498 +0.56(+3.67%)
Feb 08, 2010 15.25 15.49 14.76 15.39 8,141 +0.09(+0.59%)
Feb 05, 2010 15.51 15.55 15.05 15.30 7,683 -0.29(-1.83%)
Feb 04, 2010 16.12 16.15 15.53 15.59 5,340 -0.88(-5.37%)
Feb 03, 2010 16.60 16.60 16.43 16.47 20,018 -0.08(-0.51%)
Feb 02, 2010 16.64 16.64 16.38 16.55 5,128 +0.18(+1.12%)
Feb 01, 2010 16.28 16.41 16.28 16.37 1,145 +0.37(+2.32%)
Jan 29, 2010 16.10 16.17 16.00 16.00 71,125 +0.06(+0.41%)
Jan 28, 2010 16.19 16.19 15.70 15.94 2,360 +0.04(+0.28%)
Jan 27, 2010 16.13 16.13 15.39 15.89 6,756 -0.19(-1.18%)
Jan 26, 2010 15.92 16.21 15.92 16.08 5,272 +0.15(+0.94%)
Jan 25, 2010 16.03 16.26 15.53 15.93 14,978 -0.05(-0.31%)
Jan 22, 2010 16.15 16.50 15.85 15.98 153,251 +0.03(+0.19%)
Jan 21, 2010 16.60 16.60 15.77 15.95 15,472 -0.65(-3.92%)
Jan 20, 2010 16.64 16.76 16.52 16.60 7,918 -0.42(-2.47%)
Jan 19, 2010 16.97 17.14 16.97 17.02 7,200 +0.05(+0.29%)
Jan 15, 2010 17.06 16.97 16.97 16.97 3,900 -0.04(-0.24%)
Jan 14, 2010 17.50 17.50 17.01 17.01 1,544 -0.22(-1.28%)
Jan 13, 2010 17.16 17.23 17.10 17.23 3,089 -0.01(-0.06%)
Jan 12, 2010 17.15 17.31 16.98 17.24 7,367 -0.12(-0.69%)
Jan 11, 2010 17.43 17.43 17.26 17.36 4,930 +0.26(+1.52%)
Jan 08, 2010 17.00 17.19 17.00 17.10 2,592 +0.09(+0.53%)
Jan 07, 2010 16.88 17.01 16.21 17.01 14,128 +0.11(+0.65%)
Jan 06, 2010 16.79 16.90 16.51 16.90 2,462 +0.39(+2.36%)
Jan 05, 2010 16.97 17.10 16.51 16.51 11,221 -0.21(-1.26%)
Jan 04, 2010 16.59 17.10 16.58 16.72 14,211 +0.71(+4.43%)
Dec 31, 2009 16.63 16.01 16.01 16.01 30,600 -0.43(-2.62%)
Dec 30, 2009 16.45 16.45 16.42 16.44 600 -0.06(-0.36%)
Dec 29, 2009 16.54 16.54 16.50 16.50 632 +0.42(+2.60%)
Dec 28, 2009 16.40 16.49 16.08 16.08 2,095 +0.04(+0.26%)
Dec 24, 2009 16.30 16.30 15.61 16.04 5,137 -0.30(-1.84%)
Dec 23, 2009 16.24 16.34 15.95 16.34 2,101 +0.34(+2.12%)
Dec 22, 2009 16.20 16.20 15.83 16.00 3,830 -0.18(-1.11%)
Dec 21, 2009 15.77 16.19 15.77 16.18 1,900 +0.48(+3.06%)
Dec 18, 2009 16.08 16.08 15.33 15.70 11,580 -0.44(-2.73%)
Dec 17, 2009 16.33 16.33 15.90 16.14 2,221 -0.46(-2.77%)
Dec 16, 2009 16.58 16.60 16.38 16.60 1,800 +0.23(+1.41%)
Dec 15, 2009 16.45 16.45 16.21 16.37 1,288 -0.16(-0.97%)
Dec 14, 2009 16.53 16.53 16.53 16.53 200 -0.00(-0.00%)
Dec 11, 2009 16.29 16.53 16.00 16.53 3,176 +0.09(+0.55%)
Dec 10, 2009 16.35 16.44 16.20 16.44 2,181 +0.29(+1.80%)
Dec 09, 2009 16.30 16.40 16.00 16.15 5,450 -0.36(-2.18%)
Dec 08, 2009 16.57 16.59 16.51 16.51 2,800 -0.07(-0.42%)
Dec 07, 2009 16.72 16.72 16.57 16.58 700 -0.17(-1.02%)
Dec 04, 2009 16.82 17.05 16.54 16.75 3,257 -0.30(-1.76%)
Dec 03, 2009 17.08 17.15 16.77 17.05 3,547 +0.18(+1.07%)
Dec 02, 2009 16.82 16.88 16.82 16.87 2,350 +0.00(+0.00%)
Dec 01, 2009 16.95 16.96 16.42 16.87 2,820 +0.31(+1.87%)
Nov 30, 2009 16.29 16.64 16.24 16.56 5,480 +0.32(+1.97%)
Nov 27, 2009 16.65 16.75 16.24 16.24 4,825 -0.89(-5.20%)
Nov 25, 2009 17.14 17.15 17.12 17.13 575 +0.18(+1.06%)
Nov 24, 2009 17.17 17.17 16.93 16.95 2,915 -0.20(-1.17%)
Nov 23, 2009 17.27 17.27 17.15 17.15 300 +0.22(+1.30%)
Nov 20, 2009 16.79 16.93 16.79 16.93 3,702 +0.14(+0.83%)
Nov 19, 2009 17.00 17.00 16.66 16.79 2,000 -0.37(-2.16%)
Nov 18, 2009 17.23 17.25 17.14 17.16 1,651 +0.03(+0.18%)
Nov 17, 2009 17.17 17.17 17.02 17.13 1,653 -0.07(-0.41%)
Nov 16, 2009 17.37 17.37 17.04 17.20 3,740 +0.13(+0.76%)
Nov 13, 2009 16.99 17.07 16.98 17.07 4,700 +0.14(+0.83%)
Nov 12, 2009 17.00 17.00 16.93 16.93 2,800 -0.32(-1.86%)
Nov 11, 2009 17.25 17.25 17.19 17.25 3,140 +0.28(+1.65%)
Nov 10, 2009 16.87 16.97 16.87 16.97 1,000 -0.08(-0.49%)
Nov 09, 2009 16.86 17.10 16.84 17.05 7,959 +0.70(+4.31%)
Nov 06, 2009 16.34 16.35 15.75 16.35 1,400 -0.09(-0.55%)
Nov 05, 2009 16.23 16.47 16.23 16.44 2,984 +0.24(+1.46%)
Nov 04, 2009 16.17 16.22 16.17 16.20 800 +0.32(+2.00%)
Nov 03, 2009 15.86 15.92 15.49 15.89 3,770 -0.26(-1.63%)
Nov 02, 2009 16.01 16.20 15.93 16.15 1,100 +0.03(+0.19%)
Oct 30, 2009 16.42 16.44 16.12 16.12 4,515 -0.35(-2.13%)
Oct 29, 2009 16.27 16.54 15.94 16.47 8,980 +0.54(+3.39%)
Oct 28, 2009 16.19 16.26 15.93 15.93 6,505 -0.30(-1.85%)
Oct 27, 2009 16.52 16.53 16.06 16.23 7,588 -0.23(-1.39%)
Oct 26, 2009 16.88 16.88 16.46 16.46 325 -0.22(-1.32%)
Oct 23, 2009 16.82 17.01 16.52 16.68 2,775 +0.08(+0.48%)
Oct 22, 2009 16.83 16.96 16.50 16.60 3,600 -0.40(-2.35%)
Oct 21, 2009 16.85 17.00 16.85 17.00 1,265 +0.11(+0.65%)
Oct 20, 2009 16.84 16.95 16.84 16.89 2,423 +0.09(+0.54%)
Oct 19, 2009 16.75 16.92 16.75 16.80 3,430 +0.14(+0.84%)
Oct 16, 2009 16.75 16.75 16.31 16.66 3,000 -0.08(-0.47%)
Oct 15, 2009 16.79 16.79 16.61 16.74 2,311 -0.04(-0.25%)
Oct 14, 2009 16.71 16.82 16.47 16.78 3,225 +0.28(+1.70%)
Oct 13, 2009 16.33 16.50 16.30 16.50 7,061 +0.03(+0.18%)
Oct 12, 2009 16.39 16.47 16.35 16.47 2,500 +0.31(+1.92%)
Oct 09, 2009 16.16 16.30 16.16 16.16 3,006 +0.16(+1.00%)
Oct 08, 2009 16.11 16.25 16.00 16.00 5,880 +0.02(+0.11%)
Oct 07, 2009 16.05 16.05 15.48 15.98 5,530 -0.27(-1.64%)
Oct 06, 2009 16.10 16.25 16.10 16.25 11,413 +0.37(+2.33%)
Oct 05, 2009 15.30 15.88 15.28 15.88 8,806 +0.36(+2.32%)
Oct 02, 2009 15.05 15.60 15.05 15.52 12,684 -0.18(-1.15%)
Oct 01, 2009 16.10 16.10 15.70 15.70 19,431 -0.53(-3.27%)
Sep 30, 2009 16.26 16.32 16.00 16.23 1,800 +0.16(+1.00%)
Sep 29, 2009 16.30 16.30 15.82 16.07 8,765 -0.28(-1.71%)
Sep 28, 2009 16.22 16.40 16.17 16.35 10,210 +0.17(+1.05%)
Sep 25, 2009 16.26 16.32 16.00 16.18 11,726 -0.02(-0.12%)
Sep 24, 2009 16.61 16.61 16.00 16.20 20,945 -0.47(-2.82%)
Sep 23, 2009 16.79 16.85 16.60 16.67 1,970 -0.19(-1.13%)
Sep 22, 2009 16.82 16.86 16.75 16.86 1,485 +0.35(+2.12%)
Sep 21, 2009 16.54 16.58 16.31 16.51 1,879 -0.16(-0.96%)
Sep 18, 2009 16.75 16.75 16.55 16.67 3,898 +0.08(+0.48%)
Sep 17, 2009 16.50 16.61 16.50 16.59 4,500 +0.09(+0.55%)
Sep 16, 2009 16.45 16.50 16.45 16.50 760 +0.17(+1.04%)
Sep 15, 2009 16.19 16.33 15.92 16.33 2,369 +0.12(+0.74%)
Sep 14, 2009 16.23 16.31 16.09 16.21 6,225 -0.05(-0.31%)
Sep 11, 2009 16.54 16.54 16.19 16.26 2,350 +0.06(+0.37%)
Sep 10, 2009 16.08 16.28 16.08 16.20 1,605 -0.11(-0.67%)
Sep 09, 2009 16.10 16.31 16.10 16.31 3,800 +0.39(+2.45%)
Sep 08, 2009 16.21 16.21 15.92 15.92 3,057 +0.24(+1.54%)
Sep 04, 2009 15.11 15.68 15.11 15.68 6,570 +0.64(+4.24%)
Sep 03, 2009 15.23 15.23 15.04 15.04 1,100 +0.00(+0.00%)
Sep 02, 2009 15.00 15.04 14.46 15.04 2,478 +0.04(+0.27%)
Sep 01, 2009 15.50 15.50 15.00 15.00 4,250 -0.69(-4.41%)
Aug 31, 2009 15.59 15.69 14.93 15.69 7,615 -0.06(-0.37%)
Aug 28, 2009 16.13 16.18 14.19 15.75 30,610 +0.04(+0.25%)
Aug 27, 2009 15.58 15.88 15.42 15.71 6,785 +0.00(+0.00%)
Aug 26, 2009 15.75 15.75 15.50 15.71 10,449 -0.11(-0.70%)
Aug 25, 2009 15.90 16.00 15.82 15.82 8,879 +0.21(+1.35%)
Aug 24, 2009 16.13 16.13 15.50 15.61 16,902 -0.53(-3.28%)
Aug 21, 2009 15.42 16.14 15.42 16.14 27,334 +0.97(+6.39%)
Aug 20, 2009 15.09 15.25 15.05 15.17 10,869 +0.27(+1.81%)
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.