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, 2016 18.40 18.46 18.40 18.40 7,713 -0.05(-0.25%)
May 27, 2016 18.44 18.44 18.44 18.44 6,021 -0.09(-0.47%)
May 26, 2016 18.49 18.53 18.46 18.53 2,068 +0.10(+0.56%)
May 25, 2016 18.42 18.44 18.40 18.43 11,152 +0.27(+1.50%)
May 24, 2016 18.12 18.19 18.09 18.16 8,347 +0.30(+1.66%)
May 23, 2016 17.84 17.90 17.83 17.86 2,391 -0.09(-0.48%)
May 20, 2016 18.00 18.00 17.94 17.94 14,803 +0.21(+1.17%)
May 19, 2016 17.69 17.74 17.65 17.74 5,880 -0.13(-0.72%)
May 18, 2016 17.96 18.06 17.82 17.87 49,595 -0.04(-0.24%)
May 17, 2016 17.97 18.06 17.91 17.91 22,196 -0.10(-0.53%)
May 16, 2016 17.92 18.07 17.92 18.00 6,120 +0.20(+1.12%)
May 13, 2016 17.90 17.90 17.75 17.81 10,174 -0.18(-1.01%)
May 12, 2016 18.19 18.19 17.91 17.99 2,525 -0.12(-0.67%)
May 11, 2016 18.06 18.17 18.05 18.11 2,412 -0.08(-0.43%)
May 10, 2016 18.18 18.21 18.12 18.19 5,317 +0.10(+0.57%)
May 09, 2016 18.21 18.21 18.08 18.08 4,932 +0.10(+0.58%)
May 06, 2016 17.87 17.98 17.87 17.98 4,282 -0.02(-0.09%)
May 05, 2016 17.98 18.06 17.98 17.99 4,418 -0.11(-0.62%)
May 04, 2016 18.15 18.24 18.06 18.11 5,874 -0.27(-1.48%)
May 03, 2016 18.38 18.42 18.35 18.38 7,343 -0.27(-1.44%)
May 02, 2016 18.65 18.70 18.63 18.65 5,645 -0.01(-0.06%)
Apr 29, 2016 18.75 18.75 18.57 18.66 1,448 -0.03(-0.19%)
Apr 28, 2016 18.78 18.84 18.70 18.70 9,791 -0.05(-0.28%)
Apr 27, 2016 18.63 18.77 18.63 18.75 23,755 +0.13(+0.70%)
Apr 26, 2016 18.62 18.63 18.59 18.62 5,215 +0.04(+0.22%)
Apr 25, 2016 18.61 18.67 18.57 18.58 4,077 -0.15(-0.78%)
Apr 22, 2016 18.76 18.76 18.70 18.72 1,244 -0.12(-0.64%)
Apr 21, 2016 18.86 18.86 18.79 18.84 4,037 -0.21(-1.09%)
Apr 20, 2016 19.07 19.10 19.00 19.05 2,414 -0.10(-0.53%)
Apr 19, 2016 19.01 19.16 19.01 19.15 38,123 +0.45(+2.40%)
Apr 18, 2016 18.61 18.70 18.61 18.70 44,165 +0.16(+0.88%)
Apr 15, 2016 18.54 18.55 18.54 18.54 3,782 +0.00(+0.00%)
Apr 14, 2016 18.66 18.66 18.54 18.54 4,958 -0.04(-0.24%)
Apr 13, 2016 18.51 18.62 18.51 18.58 4,081 +0.20(+1.09%)
Apr 12, 2016 18.35 18.42 18.29 18.38 4,654 -0.02(-0.09%)
Apr 11, 2016 18.37 18.40 18.36 18.40 3,036 +0.14(+0.76%)
Apr 08, 2016 18.21 18.33 18.21 18.26 5,290 +0.37(+2.08%)
Apr 07, 2016 18.00 18.00 17.88 17.89 2,701 -0.25(-1.39%)
Apr 06, 2016 17.94 18.18 17.94 18.14 6,331 +0.29(+1.60%)
Apr 05, 2016 17.88 17.89 17.86 17.86 1,659 -0.31(-1.71%)
Apr 04, 2016 18.25 18.29 18.17 18.17 6,944 +0.00(+0.00%)
Apr 01, 2016 17.95 18.19 17.95 18.17 3,532 -0.05(-0.28%)
Mar 31, 2016 18.28 18.29 18.22 18.22 4,281 -0.10(-0.57%)
Mar 30, 2016 18.27 18.40 18.27 18.32 5,624 +0.30(+1.68%)
Mar 29, 2016 17.76 18.02 17.76 18.02 2,731 +0.28(+1.60%)
Mar 28, 2016 17.83 17.83 17.73 17.74 1,554 +0.03(+0.19%)
Mar 24, 2016 17.63 17.70 17.70 17.70 7,759 -0.31(-1.74%)
Mar 23, 2016 18.13 18.13 17.97 18.02 1,388 -0.21(-1.16%)
Mar 22, 2016 18.01 18.25 18.01 18.23 5,724 +0.01(+0.05%)
Mar 21, 2016 18.21 18.25 18.18 18.22 3,133 -0.07(-0.38%)
Mar 18, 2016 18.22 18.36 18.21 18.29 4,728 -0.03(-0.15%)
Mar 17, 2016 18.23 18.33 18.20 18.32 3,634 +0.05(+0.29%)
Mar 16, 2016 17.99 18.29 17.99 18.26 5,120 +0.06(+0.34%)
Mar 15, 2016 18.22 18.23 18.20 18.20 2,785 -0.23(-1.23%)
Mar 14, 2016 18.39 18.43 18.39 18.43 2,913 +0.07(+0.40%)
Mar 11, 2016 18.15 18.35 18.15 18.35 4,445 +0.51(+2.88%)
Mar 10, 2016 18.04 18.14 17.75 17.84 4,568 -0.03(-0.19%)
Mar 09, 2016 17.89 17.89 17.83 17.87 3,217 +0.08(+0.47%)
Mar 08, 2016 17.86 17.86 17.79 17.79 2,313 -0.22(-1.23%)
Mar 07, 2016 17.77 18.02 17.77 18.01 3,461 +0.03(+0.14%)
Mar 04, 2016 17.91 18.06 17.91 17.99 4,442 +0.32(+1.82%)
Mar 03, 2016 17.63 17.67 17.61 17.67 3,129 +0.16(+0.93%)
Mar 02, 2016 17.43 17.50 17.39 17.50 5,983 -0.06(-0.34%)
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.