$23.26 0.00 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSEARCA

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
12/18/201423.1623.2723.1523.263,750
12/18/20149.759.759.759.750
12/17/201422.7622.9822.7122.879,768
12/17/20149.789.789.789.780
12/16/201422.5522.8722.5522.683,353
12/16/20149.769.769.769.760
12/15/201423.1723.1722.6922.7317,017
12/15/20149.789.789.789.780
12/12/201423.5723.5823.1523.1612,633
12/12/20149.759.759.759.750
12/11/201423.8023.8423.6523.6512,159
12/11/20149.759.759.759.750
12/10/201423.9523.9523.7723.8119,104
12/10/20149.729.729.729.720
12/9/201423.8924.0623.8824.028,885
12/9/20149.729.729.729.720
12/8/201424.1424.1423.9723.989,036
12/8/20149.689.689.689.680
12/5/201424.1024.2824.1024.228,202
12/5/20149.739.739.739.730
12/4/201424.1824.2524.0924.099,899
12/4/20149.739.739.739.731,600
12/3/201424.2024.2524.1824.253,826
12/3/20149.689.689.689.680
12/2/201424.2224.2424.1524.1610,975
12/2/20149.689.689.689.681,114
12/1/201424.3024.3724.2324.2913,045
12/1/20149.739.739.739.730
11/28/201424.4224.4224.2624.261,387
11/28/20149.709.709.709.700
11/27/20149.699.699.699.690
11/26/201424.6624.6924.6224.662,239
11/26/20149.679.679.679.670
11/25/201424.5924.7624.5924.7242,809
11/25/20149.689.689.689.680
11/24/201424.4724.6524.4724.652,697
11/24/20149.709.709.709.700
11/21/201424.3724.3724.2024.289,911
11/21/20149.709.709.709.702,400
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
  • Showing 1-100 of 1,867 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center