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, 2012 15.01 15.01 14.71 14.78 23,360 -0.14(-0.91%)
Feb 28, 2012 14.74 14.91 14.71 14.91 42,988 +0.14(+0.97%)
Feb 27, 2012 14.66 14.79 14.57 14.77 10,393 -0.15(-1.01%)
Feb 24, 2012 14.80 14.94 14.79 14.92 11,280 +0.28(+1.88%)
Feb 23, 2012 14.50 14.64 14.46 14.64 40,989 +0.07(+0.49%)
Feb 22, 2012 14.53 14.57 14.52 14.57 10,101 +0.01(+0.05%)
Feb 21, 2012 14.67 14.68 14.55 14.57 6,686 +0.10(+0.67%)
Feb 17, 2012 14.46 14.48 14.38 14.47 6,782 +0.13(+0.92%)
Feb 16, 2012 14.12 14.36 14.11 14.34 48,452 +0.23(+1.60%)
Feb 15, 2012 14.18 14.27 14.09 14.11 10,933 +0.11(+0.75%)
Feb 14, 2012 14.14 14.14 13.99 14.01 3,376 -0.20(-1.38%)
Feb 13, 2012 14.24 14.24 14.16 14.20 24,723 +0.20(+1.40%)
Feb 10, 2012 13.94 14.07 13.90 14.01 14,847 -0.23(-1.60%)
Feb 09, 2012 14.23 14.30 14.13 14.23 52,550 +0.10(+0.72%)
Feb 08, 2012 14.08 14.18 14.06 14.13 17,094 +0.17(+1.18%)
Feb 07, 2012 14.00 14.01 13.94 13.97 22,049 +0.17(+1.20%)
Feb 06, 2012 13.72 13.81 13.68 13.80 49,234 -0.09(-0.68%)
Feb 03, 2012 13.81 13.90 13.81 13.90 4,604 +0.27(+1.97%)
Feb 02, 2012 13.63 13.64 13.57 13.63 25,743 +0.08(+0.58%)
Feb 01, 2012 13.44 13.60 13.43 13.55 23,060 +0.33(+2.48%)
Jan 31, 2012 13.28 13.28 13.12 13.22 3,852 +0.10(+0.80%)
Jan 30, 2012 13.00 13.14 12.98 13.12 19,867 -0.15(-1.15%)
Jan 27, 2012 13.19 13.30 13.18 13.27 5,597 -0.04(-0.34%)
Jan 26, 2012 13.30 13.35 13.25 13.31 80,128 +0.17(+1.26%)
Jan 25, 2012 12.95 13.15 12.89 13.15 8,246 +0.05(+0.36%)
Jan 24, 2012 12.99 13.10 12.93 13.10 16,787 -0.16(-1.23%)
Jan 23, 2012 13.22 13.28 13.20 13.26 7,211 +0.17(+1.31%)
Jan 20, 2012 13.11 13.14 13.07 13.09 7,970 -0.13(-0.95%)
Jan 19, 2012 13.12 13.22 13.05 13.22 19,062 +0.20(+1.52%)
Jan 18, 2012 12.87 13.02 12.87 13.02 4,636 +0.28(+2.22%)
Jan 17, 2012 12.68 12.82 12.68 12.74 18,110 +0.32(+2.54%)
Jan 13, 2012 12.47 12.47 12.33 12.42 6,863 -0.26(-2.05%)
Jan 12, 2012 12.63 12.72 12.63 12.68 5,500 +0.16(+1.26%)
Jan 11, 2012 12.57 12.58 12.46 12.53 6,168 -0.18(-1.43%)
Jan 10, 2012 12.71 12.71 12.66 12.71 23,523 +0.25(+1.98%)
Jan 09, 2012 12.48 12.48 12.40 12.46 1,458 +0.04(+0.36%)
Jan 06, 2012 12.39 12.41 12.39 12.41 888 -0.17(-1.38%)
Jan 05, 2012 12.56 12.60 12.49 12.59 5,256 -0.11(-0.87%)
Jan 04, 2012 12.71 12.72 12.54 12.70 9,288 +0.38(+3.10%)
Dec 30, 2011 12.30 12.42 12.30 12.32 13,000 +0.02(+0.16%)
Dec 29, 2011 12.15 12.30 12.14 12.30 28,553 +0.18(+1.52%)
Dec 28, 2011 12.35 12.38 12.11 12.11 249,740 -0.60(-4.73%)
Dec 27, 2011 12.75 12.79 12.71 12.71 9,423 -0.02(-0.12%)
Dec 23, 2011 12.70 12.80 12.67 12.73 2,457 +0.13(+1.00%)
Dec 21, 2011 12.56 12.60 12.47 12.60 5,852 -0.07(-0.56%)
Dec 20, 2011 12.55 12.67 12.53 12.67 7,786 +0.57(+4.75%)
Dec 19, 2011 12.27 12.32 12.10 12.10 8,623 -0.06(-0.52%)
Dec 16, 2011 12.23 12.27 12.13 12.16 8,399 -0.10(-0.83%)
Dec 15, 2011 12.27 12.27 12.18 12.27 8,792 +0.15(+1.24%)
Dec 14, 2011 12.13 12.19 12.09 12.12 14,479 -0.14(-1.14%)
Dec 13, 2011 12.66 12.68 12.24 12.26 47,122 -0.18(-1.44%)
Dec 12, 2011 12.62 12.62 12.39 12.43 6,358 -0.51(-3.95%)
Dec 09, 2011 12.81 12.96 12.81 12.95 14,666 +0.27(+2.14%)
Dec 08, 2011 12.85 12.85 12.67 12.67 12,685 -0.54(-4.11%)
Dec 07, 2011 13.02 13.25 12.93 13.22 15,851 -0.04(-0.30%)
Dec 06, 2011 13.08 13.28 13.08 13.26 5,353 +0.11(+0.81%)
Dec 05, 2011 13.34 13.34 13.09 13.15 12,815 +0.09(+0.72%)
Dec 02, 2011 13.22 13.22 13.01 13.06 9,666 +0.07(+0.52%)
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.