$24.82 +0.22 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSEARCA

Apr. 27, 2015 | 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
2/11/201522.6022.6022.3522.463,497
2/11/20159.999.999.999.990
2/10/201522.7122.8622.6922.7811,193
2/10/201510.0010.0010.0010.000
2/9/201522.4422.5222.2922.412,770
2/9/201510.0010.0010.0010.000
2/6/201522.7922.7922.5422.544,608
2/6/201510.0610.0610.0610.060
2/5/201522.8323.0022.8323.002,977
2/5/201510.0910.0910.0910.090
2/4/201522.9222.9222.6522.658,769
2/4/201510.0710.0710.0710.070
2/3/201522.8523.2422.8523.2442,690
2/3/201510.0910.0910.0910.090
2/2/201522.7622.7922.6222.756,509
2/2/201510.0810.0810.0810.080
1/30/201522.6722.7422.6322.709,404
1/30/201510.0210.0210.0210.020
1/29/201522.6622.7122.6022.694,981
1/29/201510.0310.0310.0310.030
1/28/201522.6522.7822.4722.4711,547
1/28/20159.999.999.999.990
1/27/201522.5822.6822.5022.644,465
1/27/20159.749.749.749.740
1/26/201522.4422.6422.4422.617,197
1/26/201510.0010.0010.0010.000
1/23/201522.2522.3722.1522.154,400
1/23/20159.969.969.969.960
1/22/201522.4322.4622.4022.463,015
1/22/20159.969.969.969.960
1/21/201522.1122.2822.0922.275,408
1/21/20159.919.919.919.910
1/20/201522.0022.2022.0022.1325,038
1/20/20159.909.909.909.900
1/19/20159.889.889.889.880
1/16/201521.5821.8721.5821.874,222
1/16/20159.919.919.919.910
1/15/201521.5421.6121.4221.619,075
1/15/20159.869.869.869.860
1/14/201521.5821.6121.4121.597,355
1/14/20159.859.859.859.850
1/13/201521.8321.8521.4621.6241,149
1/13/20159.859.859.859.850
1/12/201521.5721.5721.4521.536,220
1/12/20159.859.859.859.851,440
1/9/201521.6721.6721.4621.609,520
1/9/20159.799.799.799.790
1/8/201521.5621.7221.4121.6418,323
1/8/20159.829.829.829.820
1/6/201521.5521.6121.2621.3518,779
1/6/20159.809.809.809.800
1/5/201521.6321.7821.4421.5410,210
1/5/20159.779.779.779.770
1/2/201522.1022.1022.0022.0210,129
1/2/20159.759.759.759.750
12/31/201422.3822.4022.0322.0515,632
12/31/20149.759.759.759.751,600
12/30/201422.3322.3822.3122.378,485
12/30/20149.729.729.729.720
12/29/201422.5022.5122.3822.4813,500
12/29/20149.679.679.679.670
12/26/201423.3323.3323.2823.291,865
12/24/201423.2923.3523.2923.341,930
12/24/20149.729.729.729.720
12/23/201423.3623.3623.2423.293,667
12/23/20149.779.779.779.770
12/22/201423.2423.3523.2423.334,760
12/22/20149.779.779.779.770
12/19/201423.2623.3323.2323.263,061
12/19/20149.739.739.739.730
12/18/201423.1623.2723.1523.263,750
12/18/20149.759.759.759.750
12/17/201422.7622.9822.7122.879,768
12/17/20149.789.789.789.780
12/16/201422.5522.8722.5522.683,353
12/16/20149.769.769.769.760
12/15/201423.1723.1722.6922.7317,017
12/15/20149.789.789.789.780
12/12/201423.5723.5823.1523.1612,633
12/12/20149.759.759.759.750
12/11/201423.8023.8423.6523.6512,159
12/11/20149.759.759.759.750
12/10/201423.9523.9523.7723.8119,104
12/10/20149.729.729.729.720
12/9/201423.8924.0623.8824.028,885
12/9/20149.729.729.729.720
12/8/201424.1424.1423.9723.989,036
12/8/20149.689.689.689.680
12/5/201424.1024.2824.1024.228,202
12/5/20149.739.739.739.730
12/4/201424.1824.2524.0924.099,899
12/4/20149.739.739.739.731,600
12/3/201424.2024.2524.1824.253,826
12/3/20149.689.689.689.680
12/2/201424.2224.2424.1524.1610,975
12/2/20149.689.689.689.681,114
12/1/201424.3024.3724.2324.2913,045
12/1/20149.739.739.739.730
11/28/201424.4224.4224.2624.261,387
11/28/20149.709.709.709.700
Trading Center