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
6/18/20149.569.569.569.560
6/17/201426.2426.4026.2426.389,134
6/17/20149.579.579.579.570
6/16/201426.3726.4326.3426.3926,320
6/16/20149.569.569.569.560
6/13/201426.2726.3626.2626.282,673
6/13/20149.579.579.579.570
6/12/201426.1526.4226.1526.402,732
6/12/20149.559.559.559.550
6/11/201426.2426.3326.2426.274,283
6/11/20149.559.559.559.550
6/10/201426.3526.4626.3526.465,490
6/10/20149.559.559.559.550
6/9/201426.3726.4026.3126.388,724
6/9/20149.559.559.559.550
6/6/201426.3026.5226.3026.472,130
6/6/20149.559.559.559.550
6/5/201426.1926.2926.1426.296,719
6/5/20149.569.569.569.560
6/4/201425.9326.2025.9326.202,621
6/4/20149.559.559.559.550
6/3/201426.0726.1026.0526.101,667
6/3/20149.579.579.579.570
6/2/201426.1726.1726.0126.072,505
6/2/20149.609.609.609.600
5/30/201426.1126.1126.0626.062,499
5/30/20149.599.599.599.590
5/29/201426.0726.1125.9326.059,661
5/29/20149.609.609.609.600
5/28/201426.1126.1125.9626.018,634
5/28/20149.569.569.569.560
5/27/201426.2226.2226.0426.146,812
5/27/20149.579.579.579.570
5/26/20149.589.589.589.580
5/23/201425.9125.9425.8625.925,008
5/23/20149.579.579.579.570
5/22/201426.0626.0625.9826.043,316
5/22/20149.609.609.609.600
5/21/201425.8426.0325.8426.034,771
5/21/20149.609.609.609.601,100
5/20/201425.8525.8625.7225.728,655
5/20/20149.559.559.559.550
5/19/201425.8325.8325.7325.794,102
5/16/201425.6325.8325.6325.832,261
5/16/20149.639.639.639.630
5/15/201425.8625.8725.6825.754,722
5/15/20149.639.639.639.632,100
5/13/201425.8725.8825.8525.863,335
5/13/20149.559.559.559.550
5/12/201425.5225.8025.5225.804,393
5/12/20149.549.549.549.540
5/8/201425.5425.7825.5425.584,948
5/8/20149.539.539.539.530
5/7/201425.6625.6625.5025.5810,380
5/7/20149.539.539.539.530
5/6/201425.6325.6725.5025.637,329
5/6/20149.539.539.539.530
5/5/201425.6525.6525.4325.5622,041
5/5/20149.509.509.509.500
5/2/201425.5225.7225.5125.7210,939
5/2/20149.509.509.509.500
5/1/201425.9125.9125.7325.733,004
5/1/20149.509.509.509.500
4/30/201425.6325.9525.6225.9117,031
4/30/20149.509.509.509.500
4/29/201425.3425.5825.3425.496,064
4/29/20149.509.509.509.500
4/28/201425.1725.2225.0225.166,698
4/28/20149.509.509.509.5030
4/25/201425.1025.2025.1025.102,771
4/25/20149.509.509.509.500
4/24/201425.1525.2625.1525.261,158
4/24/20149.509.509.509.500
4/23/201425.4625.4625.1525.207,355
4/23/20149.509.509.509.5060
4/22/201425.5525.5525.3125.429,699
4/22/20149.509.509.509.500
4/21/201425.2425.2425.1525.173,400
4/21/20149.509.509.509.500
4/17/201425.0925.1625.0025.146,547
4/17/20149.509.509.509.500
4/16/201424.7924.9824.7924.987,980
4/16/20149.509.509.509.500
4/15/201424.8424.8424.4324.694,706
4/15/20149.289.289.289.280
4/14/201424.7825.0124.7824.853,728
4/14/20149.269.269.269.260
4/11/201424.7825.0224.7824.893,067
4/11/20149.279.279.279.270
4/10/201425.5825.5925.0125.016,901
4/10/20149.259.259.259.250
4/9/201425.4825.7425.4425.739,034
4/9/20149.249.249.249.240
4/8/201425.3525.4625.3225.403,164
4/8/20149.269.269.269.260
4/7/201425.3625.3625.1125.257,118
4/7/20149.549.549.549.542,100
4/4/201425.6325.6425.3025.3410,248
4/4/20149.249.249.249.240
4/3/201425.7425.7425.4425.4411,030
Trading Center