$19.62 +0.18 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSE ARCA

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
12/8/201619.3519.5019.3019.4432,364
12/7/201619.4019.6219.4019.5919,178
12/6/201619.1419.3019.1419.3010,645
12/5/201618.9719.1418.9719.146,986
12/2/201618.7818.8018.6818.7322,670
12/1/201618.8018.8018.7418.745,528
11/30/201618.8918.8918.7318.778,746
11/29/201618.6418.7018.6218.663,637
11/28/201618.6518.6718.5918.616,012
11/25/201618.7318.7618.6918.727,806
11/23/201618.4018.5418.4018.5310,192
11/21/201618.6418.7418.6418.693,130
11/18/201618.6018.6018.5318.563,738
11/17/201618.5518.6618.5518.615,604
11/16/201618.5518.5618.5318.56904
11/15/201618.5818.7618.5818.755,118
11/14/201618.6318.6318.5018.5712,982
11/11/201618.9318.9318.8118.883,961
11/10/201619.0319.1518.9419.054,586
11/9/201618.8119.1518.8119.096,362
11/8/201619.0319.0919.0019.054,263
11/7/201618.9519.0518.9519.016,885
11/4/201618.8418.9218.7718.815,097
11/3/201619.1019.1018.9718.974,765
11/2/201619.1719.2019.0519.076,620
11/1/201619.3219.3219.1619.2310,291
10/31/201619.4019.4319.3219.333,663
10/28/201619.4319.5119.4319.5013,826
10/27/201619.9119.9119.8519.852,338
10/26/201619.9620.0619.9319.993,771
10/25/201620.0920.0920.0320.043,785
10/24/201620.1820.1820.0720.073,393
10/21/201620.1420.1420.1320.13905
10/20/201620.0920.2820.0920.276,094
10/19/201620.1920.2020.1320.172,519
10/18/201620.2120.2520.1820.183,792
10/17/201619.9619.9619.8519.895,641
10/14/201619.9020.0219.8719.8719,916
10/13/201619.7419.8519.6019.8115,978
10/12/201620.0220.0219.9019.902,872
10/11/201620.2420.2420.0920.157,737
10/10/201620.5920.5920.5520.551,424
10/7/201620.5120.5120.3320.471,914
10/6/201620.6720.6820.5820.647,064
10/5/201620.5620.7220.5620.697,073
10/4/201620.6720.6720.5020.502,419
10/3/201620.5620.6220.5220.564,882
9/30/201620.4820.6120.4820.61769
9/29/201620.5520.6620.3020.454,691
9/28/201620.4820.6820.4520.674,829
9/27/201620.3920.5420.3020.505,322
9/26/201620.6620.6620.5720.593,610
9/23/201620.7720.7720.7620.76805
9/22/201620.9421.0120.9420.963,103
9/21/201620.5720.5720.5320.531,755
9/20/201620.5820.6020.5220.542,224
9/19/201620.5620.5620.4920.514,220
9/16/201620.4320.4320.3720.371,888
9/15/201620.7520.8020.7220.752,225
9/14/201620.5920.5920.5520.561,400
9/13/201620.6520.6520.5620.5796,177
9/12/201620.6020.9120.5120.913,466
9/9/201620.7820.7820.6520.663,745
9/8/201621.1221.1421.0721.096,478
9/7/201621.1321.1321.0621.121,879
9/6/201620.9321.0520.9321.042,973
9/2/201620.7820.8620.7720.853,632
9/1/201620.7820.7820.6420.731,683
8/31/201620.7420.7420.6320.632,162
8/30/201620.8420.8420.7020.732,755
8/29/201620.6020.8220.6020.794,765
8/26/201620.7520.7520.6320.662,515
8/25/201620.8520.8520.7720.771,102
8/24/201620.9420.9420.9020.90567
8/23/201621.0321.0320.8820.887,439
8/22/201620.7120.7920.7120.791,511
8/19/201620.6120.7620.6120.673,576
8/18/201620.8020.9020.8020.901,288
8/17/201620.6720.7320.5720.714,539
8/16/201620.8920.9020.8220.8420,503
8/15/201620.8920.9420.8520.898,734
8/12/201620.8320.8320.7520.751,308
8/11/201620.7920.8420.7820.792,470
8/10/201620.7420.7420.6720.672,837
8/9/201620.5020.7220.5020.70161,149
8/8/201620.3020.3020.2420.289,183
8/5/201620.4020.4320.3020.416,041
8/4/201620.6720.7420.6720.718,012
8/3/201620.5720.6420.5720.645,017
8/2/201620.8220.8420.7320.752,510
8/1/201620.9420.9820.8620.864,002
7/29/201620.9721.1120.9721.076,356
7/28/201620.9120.9120.8720.916,191
7/27/201620.9720.9920.8320.988,939
7/26/201620.8520.9320.8520.872,446
7/25/201620.7820.8520.7820.842,350
7/22/201620.9520.9520.7620.864,059
7/21/201620.9220.9320.8320.848,745
7/20/201620.8520.9820.8520.9413,373
7/19/201620.7220.7220.6520.703,498
  • Showing 1-100 of 2,030 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center