$20.45 -0.22 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSE ARCA

Sep. 29, 2016 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
9/29/201620.5520.6620.3020.454,691
9/28/201620.4820.6820.4520.674,829
9/27/201620.3920.5420.3020.505,322
9/26/201620.6620.6620.5720.593,610
9/23/201620.7720.7720.7620.76805
9/22/201620.9421.0120.9420.963,103
9/21/201620.5720.5720.5320.531,755
9/20/201620.5820.6020.5220.542,224
9/19/201620.5620.5620.4920.514,220
9/16/201620.4320.4320.3720.371,888
9/15/201620.7520.8020.7220.752,225
9/14/201620.5920.5920.5520.561,400
9/13/201620.6520.6520.5620.5796,177
9/12/201620.6020.9120.5120.913,466
9/9/201620.7820.7820.6520.663,745
9/8/201621.1221.1421.0721.096,478
9/7/201621.1321.1321.0621.121,879
9/6/201620.9321.0520.9321.042,973
9/2/201620.7820.8620.7720.853,632
9/1/201620.7820.7820.6420.731,683
8/31/201620.7420.7420.6320.632,162
8/30/201620.8420.8420.7020.732,755
8/29/201620.6020.8220.6020.794,765
8/26/201620.7520.7520.6320.662,515
8/25/201620.8520.8520.7720.771,102
8/24/201620.9420.9420.9020.90567
8/23/201621.0321.0320.8820.887,439
8/22/201620.7120.7920.7120.791,511
8/19/201620.6120.7620.6120.673,576
8/18/201620.8020.9020.8020.901,288
8/17/201620.6720.7320.5720.714,539
8/16/201620.8920.9020.8220.8420,503
8/15/201620.8920.9420.8520.898,734
8/12/201620.8320.8320.7520.751,308
8/11/201620.7920.8420.7820.792,470
8/10/201620.7420.7420.6720.672,837
8/9/201620.5020.7220.5020.70161,149
8/8/201620.3020.3020.2420.289,183
8/5/201620.4020.4320.3020.416,041
8/4/201620.6720.7420.6720.718,012
8/3/201620.5720.6420.5720.645,017
8/2/201620.8220.8420.7320.752,510
8/1/201620.9420.9820.8620.864,002
7/29/201620.9721.1120.9721.076,356
7/28/201620.9120.9120.8720.916,191
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
  • Showing 1-100 of 2,031 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center