Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF $25.51

up +0.05


29/8/2014 12:53 PM  |  NYSEARCA : GXF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
8/29/201425.5025.5125.4325.51826
8/29/20149.689.689.689.680
8/28/201425.3225.4625.2825.463,378
8/28/20149.679.679.679.670
8/27/201425.6425.6425.6025.602,720
8/27/20149.709.709.709.700
8/26/201425.5225.6525.5225.552,025
8/26/20149.709.709.709.70460
8/25/201425.4525.6125.4525.544,188
8/25/20149.669.669.669.660
8/22/201425.4325.4625.4025.442,827
8/22/20149.669.669.669.660
8/21/201425.5425.6225.5225.622,518
8/21/20149.659.659.659.650
8/20/201425.3025.4825.3025.361,296
8/20/20149.669.669.669.660
8/19/201425.4225.4925.3925.422,783
8/19/20149.669.669.669.660
8/18/201425.2525.3525.2325.356,121
8/18/20149.679.679.679.670
8/15/201425.4625.4625.0625.207,290
8/15/20149.679.679.679.670
8/14/201425.0625.2725.0625.209,931
8/14/20149.669.669.669.660
8/13/201425.0325.1825.0025.183,850
8/13/20149.649.649.649.640
8/12/201425.0525.0624.9025.033,800
8/12/20149.669.669.669.660
8/11/201425.1425.2025.0325.177,418
8/11/20149.669.669.669.660
8/8/201424.5024.7624.4324.7417,821
8/8/20149.669.669.669.660
8/7/201424.7524.9024.5424.547,065
8/7/20149.649.649.649.640
8/6/201424.9225.0124.7224.8715,937
8/6/20149.649.649.649.640
8/5/201425.1925.2825.0325.054,745
8/5/20149.619.619.619.610
8/4/201425.1525.2825.1325.155,249
8/1/201425.1025.4725.0525.1417,327
8/1/20149.649.649.649.640
7/31/201425.5025.5225.3825.4923,399
7/31/20149.649.649.649.644,170
7/30/201425.9725.9725.7125.804,964
7/30/20149.659.659.659.650
7/29/201425.9626.0025.8025.802,464
7/29/20149.639.639.639.630
7/28/201425.7026.1225.7026.059,031
7/28/20149.669.669.669.660
7/25/201426.2226.2226.0426.101,604
7/25/20149.649.649.649.640
7/24/201426.0526.2026.0526.203,519
7/24/20149.659.659.659.650
7/23/201425.9726.0425.9525.957,661
7/23/20149.659.659.659.650
7/22/201425.9126.0025.9125.994,256
7/22/20149.659.659.659.650
7/21/201425.7325.8125.6225.718,458
7/21/20149.639.639.639.630
7/18/201425.7625.8625.7525.866,652
7/18/20149.649.649.649.640
7/17/201425.8425.8425.6225.646,733
7/17/20149.619.619.619.610
7/16/201425.7426.0025.7425.9518,028
7/16/20149.619.619.619.61134
7/15/201425.8625.8625.5725.652,957
7/15/20149.609.609.609.600
7/14/201425.6225.8625.6225.815,850
7/14/20149.609.609.609.600
7/11/201425.4025.5425.4025.5010,614
7/11/20149.599.599.599.590
7/10/201425.5125.5225.2925.524,317
7/10/20149.599.599.599.590
7/9/201425.6525.8525.6525.851,348
7/9/20149.589.589.589.580
7/8/201425.8125.8225.6225.668,622
7/8/20149.559.559.559.550
7/7/201426.1226.1225.9226.069,974
7/7/20149.549.549.549.540
7/4/20149.549.549.549.540
7/3/201426.2926.3526.1226.316,538
7/3/20149.549.549.549.540
7/2/201426.1726.2726.1726.272,971
7/2/20149.559.559.559.550
7/1/201426.0626.2026.0626.203,626
6/30/201426.1526.1725.9526.0220,347
6/30/20149.619.619.619.610
6/27/201425.9926.0825.9726.082,667
6/27/20149.619.619.619.613,134
6/26/201425.6425.9925.6325.9818,326
6/26/20149.569.569.569.560
6/25/201426.0026.0525.7826.057,976
6/25/20149.609.609.609.600
6/24/201426.2326.2926.1326.1710,378
6/24/20149.609.609.609.601,170
6/20/201426.4026.4026.1426.219,633
6/20/20149.589.589.589.580
6/19/201426.6326.6326.3026.366,865
6/19/20149.589.589.589.580
6/18/201426.5126.5126.3126.356,077
Trading Center