$24.28 +0.09 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSEARCA

Nov. 21, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
11/20/201424.1524.2324.1524.197,803
11/20/20149.699.699.699.690
11/19/201424.3124.3124.1924.254,181
11/19/20149.699.699.699.693,440
11/18/201424.1524.3624.1524.3329,422
11/18/20149.649.649.649.640
11/17/201423.8123.9123.8123.912,647
11/17/20149.649.649.649.640
11/14/201423.8524.0123.8523.953,388
11/14/20149.639.639.639.630
11/13/201423.9924.0423.9423.9619,694
11/13/20149.629.629.629.620
11/12/201423.9523.9723.8923.893,434
11/12/20149.609.609.609.600
11/11/201424.1324.1824.1324.181,523
11/11/20149.619.619.619.610
11/10/201423.9924.0023.9023.9715,728
11/10/20149.639.639.639.630
11/7/201423.8423.8823.7923.886,432
11/7/20149.649.649.649.640
11/6/201424.1724.1723.8923.947,057
11/6/20149.649.649.649.641,864
11/5/201424.0324.1924.0124.055,415
11/5/20149.639.639.639.630
11/4/201423.9123.9723.8723.953,872
11/4/20149.639.639.639.630
11/3/201424.2424.2423.9724.004,846
11/3/20149.629.629.629.620
10/31/201424.3424.4024.2424.405,522
10/31/20149.629.629.629.62675
10/30/201423.9624.3923.9624.392,237
10/30/20149.629.629.629.620
10/29/201424.1424.3123.9724.044,280
10/29/20149.639.639.639.630
10/28/201423.9524.1323.9124.136,174
10/28/20149.709.709.709.700
10/27/201424.0224.1323.9524.1011,777
10/27/20149.709.709.709.701,300
10/24/201424.2424.2424.0324.195,653
10/24/20149.679.679.679.670
10/23/201423.9124.1223.9124.1111,887
10/23/20149.689.689.689.680
10/22/201423.7723.8223.6123.613,797
10/22/20149.699.699.699.690
10/21/201423.4523.8423.4523.8420,614
10/21/20149.709.709.709.700
10/20/201423.1923.4323.1123.434,840
10/20/20149.699.699.699.690
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
  • Showing 1-100 of 1,847 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center