$19.07 +0.38 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSEARCA

Feb. 12, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
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
12/7/201522.5122.5522.4622.514,536
12/4/201522.3222.5922.3222.5918,636
12/3/201522.5722.6222.4222.482,670
12/2/201522.5022.5022.3822.404,826
12/1/201522.4922.4922.4322.482,524
11/30/201522.2422.3722.2422.306,397
11/27/201522.1322.1722.1122.154,258
11/25/201521.9122.0121.9121.982,392
11/24/201521.8221.9521.8221.922,486
11/23/201522.1122.1222.0122.012,129
11/20/201522.3022.3022.2422.241,895
11/19/201522.2822.3122.2822.292,201
11/18/201522.0722.2122.0622.213,762
11/17/201521.9922.1121.9521.964,155
11/16/201521.7521.9221.7521.924,241
11/13/201521.7521.7521.6621.683,049
11/12/201522.0722.0721.9821.991,338
11/11/201522.2322.2522.1922.192,186
11/10/201521.8922.0421.8922.015,608
11/9/201522.2122.2122.1222.152,489
11/6/201522.3322.4022.2622.402,832
11/5/201522.5722.6422.4722.537,589
11/4/201522.5322.5522.3922.465,682
11/3/201522.3322.5622.2822.5416,258
10/30/201522.3122.3522.2322.2355,320
10/29/201522.1122.1122.0222.074,701
10/28/201522.2922.6122.2922.395,884
10/26/201522.5322.5322.4022.4814,562
10/23/201522.4222.5722.3822.5219,644
10/22/201522.1522.4022.1522.3115,469
10/21/201522.3622.3922.2022.2310,203
10/20/201522.5422.5822.5022.535,557
10/19/201522.5822.5822.4522.5212,506
10/16/201522.5422.6522.5022.654,665
10/15/201522.5322.5622.5122.561,824
10/14/201522.4922.5222.3722.508,598
10/13/201522.6822.6822.5422.541,890
10/12/201522.9522.9522.9522.950
10/9/201522.8922.9622.8822.958,072
10/8/201522.6522.8822.6522.882,262
10/7/201522.6422.6822.6022.683,111
10/6/201522.5722.5922.5122.592,870
10/5/201522.3222.4422.3222.44933
10/2/201521.6922.0321.6422.031,598
10/1/201521.6521.6721.5221.672,673
9/30/201521.6121.6721.4521.633,515
9/29/201521.2521.2921.1821.294,486
9/28/201521.4621.4621.1121.209,267
9/25/201521.6821.7321.6821.733,162
9/24/201521.4621.5321.3121.443,859
9/23/201521.8021.8521.6821.682,286
9/22/201521.8821.8821.7721.802,789
9/21/201522.4622.4822.2922.295,917
9/18/201522.5122.6322.4122.424,360
  • Showing 1-100 of 2,031 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center