$20.98 +0.11 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSE ARCA

Jul. 27, 2016 | 03:46 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
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
7/18/201620.7520.8420.6620.7718,367
7/15/201620.9620.9620.8120.86114,980
7/14/201620.9621.0020.8920.941,845
7/13/201620.8220.9120.7920.826,843
7/12/201620.7220.7520.6920.697,665
7/11/201620.4720.6320.4720.5413,776
7/8/201620.2020.2320.1820.2313,765
7/7/201620.0020.1019.8519.954,646
7/6/201619.6219.9119.5519.8716,113
7/5/201620.3720.3719.9720.0010,555
7/1/201620.6820.8120.6820.6912,809
6/30/201620.3220.5820.2820.5316,807
6/29/201620.0520.2620.0520.238,383
6/28/201619.6619.8219.5919.7948,596
6/27/201619.4519.4519.0219.1513,459
6/24/201619.4119.8919.2719.5664,682
6/23/201621.3421.4521.2821.456,449
6/22/201621.0521.0620.9420.9649,216
6/21/201620.7720.9220.7720.921,101
6/20/201620.7520.8720.7320.769,120
6/17/201620.1120.3220.0820.283,761
6/16/201619.7220.0819.6120.0810,381
6/15/201620.2020.3320.1420.1715,850
6/14/201619.9820.1019.9419.991,702
6/13/201620.4020.6620.4020.444,908
6/10/201620.8020.8220.6620.684,405
6/9/201621.3821.4221.3621.422,559
6/8/201621.7521.7821.7321.765,724
6/7/201621.7921.8121.7521.812,274
6/6/201621.4321.6521.4321.6315,440
6/3/201621.3221.4821.3221.483,784
6/2/201621.2421.3021.2421.3014,454
6/1/201621.1421.3521.1421.357,833
5/31/201621.3121.3721.3121.316,661
5/27/201621.3621.3621.3321.365,218
5/26/201621.4221.4621.3821.461,786
5/25/201621.3321.3521.3121.349,630
5/24/201620.9821.0720.9521.037,208
5/23/201620.6620.7320.6520.682,065
5/20/201620.8420.8520.7720.7812,783
5/19/201620.4920.5420.4420.545,078
5/18/201620.8020.9120.6420.6942,826
5/17/201620.8120.9220.7420.7419,167
5/16/201620.7520.9220.7520.855,285
5/13/201620.7320.7320.5620.628,786
5/12/201621.0621.0620.7420.832,181
5/11/201620.9121.0420.9020.972,083
5/10/201621.0521.0920.9821.064,592
5/9/201621.0921.0920.9420.944,259
5/6/201620.6920.8220.6920.823,698
5/5/201620.8220.9220.8220.843,815
5/4/201621.0121.1220.9220.975,073
5/3/201621.2821.3321.2521.296,341
5/2/201621.6021.6521.5821.604,875
4/29/201621.7121.7121.5021.611,251
4/28/201621.7521.8221.6521.6516,069
4/27/201621.5721.7421.5721.7120,513
4/26/201621.5621.5821.5321.564,504
4/25/201621.5521.6221.5021.513,521
4/22/201621.7221.7221.6621.681,075
4/21/201621.8421.8421.7521.823,486
4/20/201622.0922.1222.0022.062,085
4/19/201622.0222.1922.0222.1832,920
4/18/201621.5521.6621.5521.6638,137
4/15/201621.4721.4821.4721.473,266
4/14/201621.6121.6121.4721.474,282
4/13/201621.4421.5621.4421.523,524
4/12/201621.2521.3321.1821.294,019
4/11/201621.2721.3121.2621.312,622
4/8/201621.0921.2321.0921.154,568
4/7/201620.8520.8520.7120.722,333
4/6/201620.7821.0620.7821.015,467
4/5/201620.7120.7220.6820.681,433
4/4/201621.1421.1821.0421.045,997
4/1/201620.7921.0720.7921.043,050
3/31/201621.1721.1921.1021.103,697
3/30/201621.1621.3121.1621.224,857
3/29/201620.5720.8720.5720.872,359
3/28/201620.6520.6520.5320.541,342
3/24/201620.4220.5520.4220.506,741
3/23/201620.9920.9920.8120.861,199
3/22/201620.8621.1420.8621.114,943
3/21/201621.0921.1421.0521.102,706
3/18/201621.1021.2621.0921.184,083
3/17/201621.1121.2321.0721.213,138
3/16/201620.8321.1820.8321.154,422
3/15/201621.1121.1221.0821.082,405
3/14/201621.3021.3421.3021.342,516
3/11/201621.0221.2621.0221.263,839
3/10/201620.9021.0120.5620.663,945
3/9/201620.7220.7220.6520.702,778
3/8/201620.6820.6820.6020.601,998
3/7/201620.5820.8720.5820.862,989
  • Showing 1-100 of 2,032 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center