GLOBAL X FTSE NORDIC REGION ET $21.52

down -0.07


24/5/2013 04:24 PM  |  NYSEARCA : GXF  |  Industries :
Type:

GXF historical data

Date Open High Low Close Volume
5/24/2013 21.52 21.53 21.48 21.52 53
5/23/2013 21.50 21.62 21.43 21.59 55
5/22/2013 22.15 22.27 21.77 21.77 58
5/21/2013 21.95 22.13 21.86 22.05 138
5/20/2013 21.80 21.89 21.80 21.87 123
5/17/2013 21.77 21.82 21.67 21.82 77
5/16/2013 21.71 21.88 21.65 21.67 205
5/15/2013 21.62 21.85 21.60 21.85 409
5/14/2013 21.68 21.83 21.67 21.79 151
5/13/2013 21.90 21.90 21.79 21.85 158
5/10/2013 21.96 21.96 21.79 21.94 154
5/9/2013 22.01 22.01 21.78 21.82 156
5/8/2013 21.91 22.09 21.91 21.96 125
5/7/2013 21.73 21.82 21.65 21.73 140
5/6/2013 21.66 21.66 21.59 21.62 78
5/3/2013 21.62 21.72 21.56 21.62 139
5/2/2013 21.40 21.43 21.22 21.40 93
5/1/2013 21.75 21.75 21.51 21.51 117
4/30/2013 21.57 21.70 21.57 21.69 116
4/29/2013 21.32 21.54 21.32 21.52 71
4/26/2013 21.15 21.25 21.13 21.25 1081
4/25/2013 21.09 21.12 21.04 21.04 98
4/24/2013 20.73 20.83 20.65 20.82 86
4/23/2013 20.45 20.59 20.38 20.49 77
4/22/2013 20.43 20.43 20.32 20.33 245
4/19/2013 20.35 20.41 20.31 20.32 38
4/18/2013 20.44 20.44 20.19 20.25 134
4/17/2013 20.70 20.72 20.28 20.49 195
4/16/2013 21.04 21.15 21.00 21.06 66
4/15/2013 21.16 21.16 20.85 20.87 514
4/12/2013 21.28 21.35 21.22 21.31 179
4/11/2013 21.52 21.63 21.45 21.50 275
4/10/2013 21.16 21.37 21.16 21.36 183
4/9/2013 20.89 21.14 20.88 21.05 104
4/8/2013 20.83 20.89 20.82 20.83 56
4/5/2013 20.64 20.83 20.56 20.83 2895
4/4/2013 20.76 20.83 20.66 20.82 94
4/3/2013 21.16 21.16 20.93 20.98 803
4/2/2013 20.95 21.11 20.95 21.02 50
4/1/2013 20.94 20.94 20.75 20.75 70
3/28/2013 20.82 20.99 20.79 20.88 105
3/27/2013 20.66 20.80 20.66 20.80 40
3/26/2013 20.87 20.94 20.83 20.87 112
3/25/2013 21.00 21.00 20.70 20.77 147
3/22/2013 20.85 21.02 20.85 20.97 168
3/21/2013 20.88 20.88 20.73 20.82 195
3/20/2013 21.19 21.19 21.07 21.09 38
3/19/2013 21.29 21.29 20.92 21.00 83
3/18/2013 21.08 21.29 20.98 21.11 169
3/15/2013 21.57 21.68 21.52 21.53 104
3/14/2013 21.39 21.49 21.38 21.49 97
3/13/2013 21.51 21.51 21.31 21.41 105
3/12/2013 21.65 21.75 21.48 21.54 166
3/11/2013 21.40 21.61 21.39 21.60 58
3/8/2013 21.60 21.60 21.44 21.53 52
3/7/2013 21.50 21.67 21.50 21.65 117
3/6/2013 21.56 21.63 21.37 21.45 155
3/5/2013 21.72 21.72 21.59 21.61 95
3/4/2013 21.12 21.40 21.12 21.40 244
3/1/2013 21.09 21.20 20.96 21.16 130
2/28/2013 21.17 21.22 21.11 21.11 149
2/27/2013 20.94 21.30 20.89 21.30 428
2/26/2013 20.90 21.04 20.77 20.95 133
2/25/2013 21.47 21.54 20.55 20.62 167
2/22/2013 21.21 21.44 21.20 21.44 145
2/21/2013 21.17 21.17 20.94 21.07 276
2/20/2013 21.77 21.77 21.39 21.40 163
2/19/2013 21.57 21.61 21.49 21.55 185
2/15/2013 21.46 21.46 21.30 21.39 137
2/14/2013 21.37 21.46 21.27 21.42 265
2/13/2013 21.43 21.60 21.43 21.55 264
2/12/2013 21.26 21.34 21.13 21.23 123
2/11/2013 21.16 21.18 21.00 21.06 404
2/8/2013 21.46 21.50 21.41 21.46 177
2/7/2013 21.52 21.53 21.20 21.35 153
2/6/2013 21.46 21.56 21.42 21.56 140
2/5/2013 21.54 21.65 21.49 21.57 378
2/4/2013 21.55 21.56 21.25 21.27 539
2/1/2013 21.52 21.74 21.52 21.70 428
1/31/2013 21.37 21.46 21.18 21.18 234
1/30/2013 21.31 21.37 21.26 21.30 240
1/29/2013 20.95 21.07 20.95 21.07 121
1/28/2013 20.98 20.98 20.89 20.93 239
1/25/2013 20.86 20.92 20.78 20.91 174
1/24/2013 20.44 20.61 20.40 20.58 182
1/23/2013 20.50 20.52 20.42 20.50 258
1/22/2013 20.45 20.52 20.39 20.47 192
1/18/2013 20.42 20.45 20.31 20.43 89
1/17/2013 20.46 20.51 20.39 20.49 235
1/16/2013 20.22 20.31 20.18 20.26 309
1/15/2013 20.28 20.30 20.20 20.30 134
1/14/2013 20.43 20.48 20.28 20.46 140
1/11/2013 20.26 20.42 20.22 20.39 150
1/10/2013 20.03 20.21 20.02 20.15 268
1/9/2013 19.71 19.79 19.69 19.72 90
1/8/2013 19.83 19.83 19.72 19.76 100
1/7/2013 19.81 19.90 19.77 19.89 131
1/4/2013 19.73 19.89 19.73 19.89 129
1/3/2013 19.72 19.83 19.67 19.68 121
1/2/2013 19.84 19.86 19.68 19.85 177
Marketplace
Trading Center