$23.64 -0.18 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSEARCA

Mar. 4, 2015 | 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
3/4/201523.5723.6623.3823.645,558
3/4/20159.989.989.989.980
3/3/201523.8223.8723.7423.824,246
3/3/201510.0410.0410.0410.040
3/2/201524.0424.0423.8823.946,022
3/2/201510.0410.0410.0410.04100
2/27/201523.8624.0023.8623.996,597
2/27/201510.0210.0210.0210.020
2/26/201523.8723.8723.7623.816,656
2/26/201510.0410.0410.0410.040
2/25/201523.7823.9623.7823.934,462
2/25/201510.0410.0410.0410.040
2/24/201523.6023.8323.5823.835,165
2/24/201510.0410.0410.0410.040
2/23/201523.7023.7223.5823.644,319
2/23/201510.0010.0010.0010.000
2/20/201523.3823.8223.3323.8210,630
2/20/20159.999.999.999.990
2/19/201523.2923.4123.2923.2910,795
2/19/20159.989.989.989.980
2/18/201523.2623.3823.1823.347,630
2/18/20159.969.969.969.960
2/17/201523.1823.3223.0423.276,659
2/17/20159.979.979.979.970
2/13/201523.0023.0722.9523.014,609
2/13/201510.0110.0110.0110.010
2/12/201522.5922.7922.5922.7711,578
2/12/20159.999.999.999.990
2/11/201522.6022.6022.3522.463,497
2/11/20159.999.999.999.990
2/10/201522.7122.8622.6922.7811,193
2/10/201510.0010.0010.0010.000
2/9/201522.4422.5222.2922.412,770
2/9/201510.0010.0010.0010.000
2/6/201522.7922.7922.5422.544,608
2/6/201510.0610.0610.0610.060
2/5/201522.8323.0022.8323.002,977
2/5/201510.0910.0910.0910.090
2/4/201522.9222.9222.6522.658,769
2/4/201510.0710.0710.0710.070
2/3/201522.8523.2422.8523.2442,690
2/3/201510.0910.0910.0910.090
2/2/201522.7622.7922.6222.756,509
2/2/201510.0810.0810.0810.080
1/30/201522.6722.7422.6322.709,404
1/30/201510.0210.0210.0210.020
1/29/201522.6622.7122.6022.694,981
1/29/201510.0310.0310.0310.030
1/28/201522.6522.7822.4722.4711,547
1/28/20159.999.999.999.990
1/27/201522.5822.6822.5022.644,465
1/27/20159.749.749.749.740
1/26/201522.4422.6422.4422.617,197
1/26/201510.0010.0010.0010.000
1/23/201522.2522.3722.1522.154,400
1/23/20159.969.969.969.960
1/22/201522.4322.4622.4022.463,015
1/22/20159.969.969.969.960
1/21/201522.1122.2822.0922.275,408
1/21/20159.919.919.919.910
1/20/201522.0022.2022.0022.1325,038
1/20/20159.909.909.909.900
1/19/20159.889.889.889.880
1/16/201521.5821.8721.5821.874,222
1/16/20159.919.919.919.910
1/15/201521.5421.6121.4221.619,075
1/15/20159.869.869.869.860
1/14/201521.5821.6121.4121.597,355
1/14/20159.859.859.859.850
1/13/201521.8321.8521.4621.6241,149
1/13/20159.859.859.859.850
1/12/201521.5721.5721.4521.536,220
1/12/20159.859.859.859.851,440
1/9/201521.6721.6721.4621.609,520
1/9/20159.799.799.799.790
1/8/201521.5621.7221.4121.6418,323
1/8/20159.829.829.829.820
1/6/201521.5521.6121.2621.3518,779
1/6/20159.809.809.809.800
1/5/201521.6321.7821.4421.5410,210
1/5/20159.779.779.779.770
1/2/201522.1022.1022.0022.0210,129
1/2/20159.759.759.759.750
12/31/201422.3822.4022.0322.0515,632
12/31/20149.759.759.759.751,600
12/30/201422.3322.3822.3122.378,485
12/30/20149.729.729.729.720
12/29/201422.5022.5122.3822.4813,500
12/29/20149.679.679.679.670
12/26/201423.3323.3323.2823.291,865
12/24/201423.2923.3523.2923.341,930
12/24/20149.729.729.729.720
12/23/201423.3623.3623.2423.293,667
12/23/20149.779.779.779.770
12/22/201423.2423.3523.2423.334,760
12/22/20149.779.779.779.770
12/19/201423.2623.3323.2323.263,061
12/19/20149.739.739.739.730
12/18/201423.1623.2723.1523.263,750
12/18/20149.759.759.759.750
  • Showing 1-100 of 1,916 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center