$24.82 -0.07 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSEARCA

Sep. 30, 2014 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
9/29/201424.6424.8924.5824.892,621
9/29/20149.609.609.609.600
9/26/201424.9124.9324.8924.93981
9/26/20149.619.619.619.610
9/25/201425.0025.0024.8724.883,187
9/25/20149.619.619.619.610
9/24/201425.2925.3625.1225.2910,849
9/24/20149.629.629.629.620
9/23/201425.3825.3825.2325.244,079
9/23/20149.609.609.609.600
9/22/201425.5425.5525.4225.423,371
9/22/20149.579.579.579.570
9/19/201425.6025.6625.5325.555,138
9/19/20149.579.579.579.570
9/18/201425.5025.7025.5025.7018,024
9/18/20149.579.579.579.57160
9/17/201425.2825.4525.2825.3518,169
9/17/20149.599.599.599.590
9/16/201425.1925.3425.1125.274,611
9/16/20149.599.599.599.590
9/15/201425.2225.2825.1625.282,056
9/15/20149.599.599.599.590
9/12/201425.2425.2425.1325.162,121
9/12/20149.609.609.609.600
9/11/201425.0525.0824.9824.991,907
9/11/20149.609.609.609.600
9/10/201425.0125.1725.0025.1611,228
9/10/20149.619.619.619.610
9/9/201424.9325.1024.9324.935,873
9/9/20149.629.629.629.620
9/8/201425.0125.1625.0025.055,588
9/8/20149.639.639.639.630
9/5/201425.1425.2225.0725.121,672
9/5/20149.629.629.629.620
9/4/201425.4225.5125.1425.268,191
9/4/20149.649.649.649.640
9/3/201425.4625.5825.4125.4913,243
9/3/20149.649.649.649.640
9/2/201425.4425.4425.2325.2613,114
9/2/20149.669.669.669.660
8/29/201425.5025.5125.4325.51826
8/29/20149.689.689.689.680
8/28/201425.3225.4625.2825.463,378
8/28/20149.679.679.679.670
8/27/201425.6425.6425.6025.602,720
8/27/20149.709.709.709.700
8/26/201425.5225.6525.5225.552,025
8/26/20149.709.709.709.70460
8/25/201425.4525.6125.4525.544,188
8/25/20149.669.669.669.660
8/22/201425.4325.4625.4025.442,827
8/22/20149.669.669.669.660
8/21/201425.5425.6225.5225.622,518
8/21/20149.659.659.659.650
8/20/201425.3025.4825.3025.361,296
8/20/20149.669.669.669.660
8/19/201425.4225.4925.3925.422,783
8/19/20149.669.669.669.660
8/18/201425.2525.3525.2325.356,121
8/18/20149.679.679.679.670
8/15/201425.4625.4625.0625.207,290
8/15/20149.679.679.679.670
8/14/201425.0625.2725.0625.209,931
8/14/20149.669.669.669.660
8/13/201425.0325.1825.0025.183,850
8/13/20149.649.649.649.640
8/12/201425.0525.0624.9025.033,800
8/12/20149.669.669.669.660
8/11/201425.1425.2025.0325.177,418
8/11/20149.669.669.669.660
8/8/201424.5024.7624.4324.7417,821
8/8/20149.669.669.669.660
8/7/201424.7524.9024.5424.547,065
8/7/20149.649.649.649.640
8/6/201424.9225.0124.7224.8715,937
8/6/20149.649.649.649.640
8/5/201425.1925.2825.0325.054,745
8/5/20149.619.619.619.610
8/4/201425.1525.2825.1325.155,249
8/1/201425.1025.4725.0525.1417,327
8/1/20149.649.649.649.640
7/31/201425.5025.5225.3825.4923,399
7/31/20149.649.649.649.644,170
7/30/201425.9725.9725.7125.804,964
7/30/20149.659.659.659.650
7/29/201425.9626.0025.8025.802,464
7/29/20149.639.639.639.630
7/28/201425.7026.1225.7026.059,031
7/28/20149.669.669.669.660
7/25/201426.2226.2226.0426.101,604
7/25/20149.649.649.649.640
7/24/201426.0526.2026.0526.203,519
7/24/20149.659.659.659.650
7/23/201425.9726.0425.9525.957,661
7/23/20149.659.659.659.650
7/22/201425.9126.0025.9125.994,256
7/22/20149.659.659.659.650
7/21/201425.7325.8125.6225.718,458
7/21/20149.639.639.639.630
7/18/201425.7625.8625.7525.866,652
  • Showing 1-100 of 1,810 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center