Global X FTSE Nordic Region ETF $25.14

up +0.16


17/4/2014 06:40 PM  |  NYSEARCA : GXF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
7/1/201320.3920.4920.3620.418,242
6/28/201320.1820.1820.0320.165,952
6/27/201320.3120.3220.2420.2710,279
6/26/201320.1820.1920.0120.093,492
6/25/201319.7819.9219.7419.926,378
6/24/201319.5019.6119.3119.5423,076
6/21/201320.3220.3220.0020.0713,588
6/20/201320.7020.7020.3520.4015,403
6/19/201321.4221.4221.1521.152,704
6/14/201321.3621.5221.3621.399,606
6/13/201321.1621.4021.1621.4010,613
6/12/201321.3321.4121.1621.199,880
6/11/201321.0021.1721.0021.175,548
6/10/201321.2221.3021.2021.296,129
6/7/201321.2921.3521.2121.357,196
6/6/201321.1021.2721.0821.2725,211
6/5/201321.2321.2421.0421.1411,889
6/4/201321.6121.6121.4721.477,347
6/3/201321.5021.5921.4421.577,051
5/31/201321.5021.5021.2821.284,929
5/30/201321.6621.8721.6621.854,566
5/29/201321.6921.6921.5421.6110,044
5/28/201322.0222.0221.6721.7246,453
5/24/201321.5221.5321.4821.525,272
5/23/201321.5021.6221.4321.595,489
5/22/201322.1522.2721.7721.775,743
5/21/201321.9522.1321.8622.0513,802
5/20/201321.8021.8921.8021.8712,291
5/17/201321.7721.8221.6721.827,693
5/16/201321.7121.8821.6521.6720,466
5/15/201321.6221.8521.6021.8540,878
5/14/201321.6821.8321.6721.7915,037
5/13/201321.9021.9021.7921.8515,757
5/10/201321.9621.9621.7921.9415,324
5/9/201322.0122.0121.7821.8215,572
5/8/201321.9122.0921.9121.9612,471
5/7/201321.7321.8221.6521.7313,990
5/6/201321.6621.6621.5921.627,759
5/3/201321.6221.7221.5621.6213,842
5/2/201321.4021.4321.2221.409,233
5/1/201321.7521.7521.5121.5111,629
4/30/201321.5721.7021.5721.6911,540
4/29/201321.3221.5421.3221.527,083
4/26/201321.1521.2521.1321.25108,072
4/25/201321.0921.1221.0421.049,715
4/24/201320.7320.8320.6520.828,529
4/23/201320.4520.5920.3820.497,643
4/22/201320.4320.4320.3220.3324,426
4/19/201320.3520.4120.3120.323,726
4/18/201320.4420.4420.1920.2513,311
4/17/201320.7020.7220.2820.4919,470
4/16/201321.0421.1521.0021.066,556
4/15/201321.1621.1620.8520.8751,331
4/12/201321.2821.3521.2221.3117,879
4/11/201321.5221.6321.4521.5027,485
4/10/201321.1621.3721.1621.3618,284
4/9/201320.8921.1420.8821.0510,337
4/8/201320.8620.8920.8220.835,536
4/5/201320.6420.8320.5620.83289,418
4/4/201320.7620.8320.6620.829,351
4/3/201321.1621.1620.9320.9880,216
4/2/201320.9521.1120.9521.024,905
4/1/201320.9420.9420.7520.756,941
3/28/201320.8220.9920.7920.8810,493
3/27/201320.6620.8020.6620.803,942
3/26/201320.8720.9420.8320.8711,184
3/25/201321.0021.0020.7020.7714,669
3/22/201320.8521.0220.8520.9716,765
3/21/201320.8820.8820.7320.8219,502
3/20/201321.1921.1921.0721.093,730
3/19/201321.2921.2920.9221.008,253
3/18/201321.0821.2920.9821.1116,818
3/15/201321.5721.6821.5221.5310,361
3/14/201321.3921.4921.3821.499,684
3/13/201321.5121.5121.3121.4110,434
3/12/201321.6521.7521.4821.5416,534
3/11/201321.4021.6121.3921.605,710
3/8/201321.6021.6021.4421.535,161
3/7/201321.5021.6721.5021.6511,662
3/6/201321.5621.6321.3721.4515,409
3/5/201321.7221.7221.5921.619,449
3/4/201321.1221.4021.1221.4024,376
3/1/201321.0921.2020.9621.1612,940
2/28/201321.1721.2221.1121.1114,804
2/27/201320.9421.3020.8921.3042,759
2/26/201320.9021.0420.7720.9513,243
2/25/201321.4721.5420.5520.6216,660
2/22/201321.2121.4421.2021.4414,451
2/21/201321.1721.1720.9421.0727,557
2/20/201321.7721.7721.3921.4016,244
2/19/201321.5721.6121.4921.5518,484
2/15/201321.4621.4621.3021.3913,671
2/14/201321.3721.4621.2721.4126,485
2/13/201321.4321.6021.4321.5526,400
2/12/201321.2621.3421.1321.2312,280
2/11/201321.1621.1821.0021.0640,401
2/8/201321.4621.5021.4121.4617,605
2/7/201321.5221.5321.2021.3515,214
2/6/201321.4621.5621.4221.5613,939
2/5/201321.5421.6521.4921.5737,798
Trading Center