$23.43 +0.12 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSEARCA

Oct. 20, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
10/17/201423.1023.3723.1023.315,793
10/17/20149.709.709.709.700
10/16/201422.0822.7122.0422.6016,977
10/16/20149.729.729.729.720
10/15/201422.9322.9422.4522.7717,050
10/15/20149.719.719.719.710
10/14/201423.2323.2423.0223.075,733
10/14/20149.659.659.659.650
10/13/201423.2423.4923.1023.1356,304
10/10/201423.2423.3323.0023.009,139
10/10/20149.679.679.679.670
10/9/201423.7523.9423.4123.517,625
10/9/20149.679.679.679.670
10/8/201423.8624.1623.6624.0819,045
10/8/20149.679.679.679.670
10/7/201424.1524.1523.7923.9735,562
10/7/20149.649.649.649.640
10/6/201424.3624.4624.3324.463,352
10/6/20149.639.639.639.630
10/3/201424.6724.6724.1624.334,708
10/3/20149.639.639.639.631,169
10/2/201424.4824.5424.1824.4718,971
10/2/20149.649.649.649.640
10/1/201424.8224.8224.5024.619,011
10/1/20149.609.609.609.600
9/30/201424.9024.9324.8224.821,930
9/30/20149.629.629.629.620
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
  • Showing 1-100 of 1,823 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center