$19.56 -1.89 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSE ARCA

Jun. 24, 2016 | 03:59 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
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
5/9/201621.0921.0920.9420.944,259
5/6/201620.6920.8220.6920.823,698
5/5/201620.8220.9220.8220.843,815
5/4/201621.0121.1220.9220.975,073
5/3/201621.2821.3321.2521.296,341
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
  • Showing 1-100 of 2,032 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center