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 (%)
Feb 29, 2016 17.33 17.33 17.19 17.19 9,937 -0.06(-0.35%)
Feb 26, 2016 17.38 17.38 17.25 17.25 2,134 -0.07(-0.42%)
Feb 25, 2016 17.16 17.33 17.15 17.33 5,845 +0.20(+1.18%)
Feb 24, 2016 17.00 17.12 17.00 17.12 983 -0.23(-1.30%)
Feb 23, 2016 17.40 17.41 17.35 17.35 2,305 -0.14(-0.79%)
Feb 22, 2016 17.51 17.51 17.46 17.49 2,039 +0.25(+1.45%)
Feb 19, 2016 17.10 17.24 17.10 17.24 1,391 -0.04(-0.25%)
Feb 18, 2016 17.45 17.45 17.27 17.28 4,148 -0.06(-0.35%)
Feb 17, 2016 17.21 17.35 17.16 17.34 7,630 +0.47(+2.76%)
Feb 16, 2016 16.78 16.87 16.77 16.87 3,550 +0.41(+2.46%)
Feb 12, 2016 16.35 16.47 16.47 16.47 9,380 +0.33(+2.03%)
Feb 11, 2016 16.24 16.29 16.14 16.14 4,868 -0.29(-1.79%)
Feb 10, 2016 16.54 16.54 16.42 16.43 13,199 +0.09(+0.53%)
Feb 09, 2016 16.27 16.35 16.20 16.35 6,192 -0.12(-0.73%)
Feb 08, 2016 16.43 16.49 16.31 16.47 7,843 -0.53(-3.10%)
Feb 05, 2016 17.05 17.07 16.99 16.99 3,477 -0.30(-1.75%)
Feb 04, 2016 17.07 17.30 17.07 17.30 5,651 +0.18(+1.06%)
Feb 03, 2016 17.01 17.11 16.90 17.11 3,788 +0.03(+0.20%)
Feb 02, 2016 17.27 17.27 17.08 17.08 3,258 -0.47(-2.66%)
Feb 01, 2016 17.45 17.55 17.35 17.55 7,955 -0.18(-1.02%)
Jan 29, 2016 17.47 17.73 17.47 17.73 9,249 +0.26(+1.48%)
Jan 28, 2016 17.62 17.62 17.31 17.47 6,400 -0.14(-0.78%)
Jan 27, 2016 17.59 17.78 17.57 17.61 3,300 -0.10(-0.58%)
Jan 26, 2016 17.76 17.76 17.68 17.71 6,292 +0.22(+1.29%)
Jan 25, 2016 17.49 17.49 17.49 17.49 1,423 -0.00(-0.00%)
Jan 22, 2016 17.30 17.54 17.30 17.49 45,018 +0.47(+2.74%)
Jan 21, 2016 16.69 17.06 16.69 17.02 19,086 +0.28(+1.70%)
Jan 20, 2016 16.72 16.86 16.49 16.73 12,011 -0.28(-1.66%)
Jan 19, 2016 17.14 17.25 17.01 17.02 7,879 +0.09(+0.55%)
Jan 15, 2016 16.96 16.92 16.92 16.92 3,705 -0.57(-3.26%)
Jan 14, 2016 17.34 17.56 17.22 17.49 7,708 +0.13(+0.74%)
Jan 13, 2016 17.78 17.78 17.37 17.37 3,092 -0.29(-1.63%)
Jan 12, 2016 17.67 17.68 17.48 17.65 7,760 +0.17(+0.97%)
Jan 11, 2016 17.68 17.68 17.43 17.48 6,282 -0.00(-0.01%)
Jan 08, 2016 17.81 17.82 17.49 17.49 9,276 -0.15(-0.83%)
Jan 07, 2016 17.49 17.72 17.43 17.63 10,250 -0.11(-0.61%)
Jan 06, 2016 17.80 17.82 17.74 17.74 5,181 -0.28(-1.55%)
Jan 05, 2016 18.06 18.06 17.94 18.02 6,294 -0.11(-0.60%)
Jan 04, 2016 18.19 18.19 18.02 18.13 9,579 -0.37(-2.01%)
Dec 31, 2015 18.47 18.50 18.50 18.50 5,674 -0.14(-0.76%)
Dec 30, 2015 18.69 18.73 18.64 18.64 7,322 -0.19(-0.99%)
Dec 29, 2015 18.71 18.87 18.71 18.83 2,064 +0.19(+1.02%)
Dec 28, 2015 18.63 18.68 18.63 18.64 5,871 -0.02(-0.13%)
Dec 24, 2015 18.72 18.66 18.66 18.66 2,860 +0.06(+0.30%)
Dec 23, 2015 18.46 18.61 18.46 18.61 5,459 +0.29(+1.56%)
Dec 22, 2015 18.25 18.33 18.22 18.32 26,120 +0.16(+0.86%)
Dec 21, 2015 18.28 18.28 18.13 18.17 3,196 +0.10(+0.56%)
Dec 18, 2015 18.02 18.09 18.02 18.07 5,446 -0.21(-1.13%)
Dec 17, 2015 18.52 18.52 18.27 18.27 3,168 -0.28(-1.49%)
Dec 16, 2015 18.31 18.56 18.27 18.55 3,532 +0.31(+1.70%)
Dec 15, 2015 18.20 18.34 18.20 18.24 7,953 +0.28(+1.54%)
Dec 14, 2015 17.93 18.04 17.91 17.96 10,287 +0.06(+0.31%)
Dec 11, 2015 18.16 18.16 17.91 17.91 10,018 -0.44(-2.39%)
Dec 10, 2015 18.38 18.44 18.31 18.35 4,827 -0.09(-0.46%)
Dec 09, 2015 18.47 18.58 18.34 18.43 5,568 -0.11(-0.59%)
Dec 08, 2015 18.55 18.55 18.44 18.54 9,440 -0.34(-1.82%)
Dec 07, 2015 18.88 18.92 18.84 18.88 5,406 -0.06(-0.34%)
Dec 04, 2015 18.73 18.95 18.73 18.95 22,213 +0.09(+0.48%)
Dec 03, 2015 18.93 18.98 18.81 18.86 3,182 +0.07(+0.38%)
Dec 02, 2015 18.88 18.88 18.78 18.79 5,752 -0.07(-0.38%)
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.