$21.60 0.00 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSE ARCA

May. 2, 2016 | 04:00 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
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
3/4/201620.7420.9220.7420.833,836
3/3/201620.4220.4620.3920.462,702
3/2/201620.1820.2720.1420.275,167
3/1/201620.1620.3420.1620.345,278
2/29/201620.0720.0719.9119.918,581
2/26/201620.1320.1319.9819.981,843
2/25/201619.8720.0619.8620.065,048
2/24/201619.6919.8319.6919.83849
2/23/201620.1520.1620.0920.091,991
2/22/201620.2820.2820.2320.251,761
2/19/201619.8019.9619.8019.961,202
2/18/201620.2120.2120.0020.013,582
2/17/201619.9320.0919.8720.086,589
2/16/201619.4319.5419.4219.543,066
2/12/201618.9319.0818.9319.078,113
2/11/201618.8118.8618.6918.694,204
2/10/201619.1519.1519.0119.0311,398
2/9/201618.8418.9318.7618.935,347
2/8/201619.0319.1018.8919.076,773
2/5/201619.7519.7719.6819.683,003
2/4/201619.7720.0319.7720.034,880
2/3/201619.7019.8219.5719.823,271
2/2/201620.0020.0019.7819.782,814
2/1/201620.2120.3220.0920.326,870
1/29/201620.2320.5320.2320.537,987
1/28/201620.4120.4120.0520.235,527
1/27/201620.3720.5920.3420.392,850
1/26/201620.5720.5720.4820.515,434
1/25/201620.2520.2520.2520.251,229
1/22/201620.0420.3120.0420.2538,874
1/21/201619.3319.7619.3319.7116,481
1/20/201619.3619.5319.0919.3810,372
1/19/201619.8519.9819.7019.716,804
1/15/201619.6419.6519.4919.603,194
1/14/201620.0820.3319.9420.266,656
1/13/201620.5920.5920.1120.112,670
1/12/201620.4620.4720.2520.456,701
1/11/201620.4820.4820.1820.255,425
1/8/201620.6220.6420.2520.258,010
1/7/201620.2620.5220.1920.428,851
1/6/201620.6220.6320.5420.554,474
1/5/201620.9120.9120.7720.875,435
1/4/201621.0621.0620.8721.008,272
12/31/201521.3921.5121.3721.434,873
12/30/201521.6421.6921.5921.596,323
12/29/201521.6721.8521.6721.811,783
12/28/201522.2022.2722.2022.224,926
12/24/201522.3122.3522.2522.252,352
12/23/201522.0022.1822.0022.184,580
12/22/201521.7521.8521.7221.8421,914
12/21/201521.7921.7921.6121.652,682
12/18/201521.4821.5621.4821.534,569
12/17/201522.0722.0721.7821.782,658
12/16/201521.8222.1221.7822.112,964
12/15/201521.6921.8721.6921.746,673
12/14/201521.3721.5021.3521.418,631
12/11/201521.6421.6421.3521.358,405
12/10/201521.9121.9821.8221.874,050
12/9/201522.0122.1521.8621.974,672
12/8/201522.1122.1121.9822.107,920
  • Showing 1-100 of 2,031 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center