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
12/31/2012 19.23 19.54 19.23 19.54 105
12/28/2012 19.27 19.31 19.22 19.22 53
12/27/2012 19.51 19.54 19.31 19.42 101
12/26/2012 19.85 19.85 19.71 19.78 159
12/24/2012 19.88 19.88 19.76 19.76 19
12/21/2012 19.79 19.85 19.73 19.82 37
12/20/2012 19.93 19.95 19.82 19.90 84
12/19/2012 19.90 19.91 19.82 19.84 107
12/18/2012 19.59 19.71 19.57 19.68 43
12/17/2012 19.43 19.51 19.42 19.48 81
12/14/2012 19.40 19.55 19.38 19.51 20
12/13/2012 19.44 19.52 19.30 19.40 98
12/12/2012 19.63 19.68 19.52 19.61 108
12/11/2012 19.57 19.63 19.56 19.60 105
12/10/2012 19.38 19.44 19.38 19.40 66
12/7/2012 19.34 19.44 19.32 19.38 100
12/6/2012 19.47 19.49 19.38 19.49 28
12/5/2012 19.40 19.50 19.40 19.50 78
12/4/2012 19.31 19.36 19.26 19.36 22
12/3/2012 19.27 19.38 19.27 19.31 33
11/30/2012 19.19 19.19 19.11 19.16 20
11/29/2012 19.05 19.12 19.05 19.07 52
11/28/2012 18.65 18.95 18.62 18.95 48
11/27/2012 18.99 19.00 18.92 18.99 42
11/26/2012 19.01 19.09 19.01 19.03 73
11/23/2012 18.98 19.07 18.98 19.06 12
11/21/2012 18.54 18.54 18.54 18.54 3
11/20/2012 18.41 18.47 18.33 18.44 20
11/19/2012 18.25 18.47 18.25 18.47 60
11/16/2012 18.00 18.00 17.88 17.98 80
11/15/2012 18.17 18.18 18.06 18.07 47
11/14/2012 18.34 18.34 18.16 18.17 31
11/13/2012 18.14 18.31 18.14 18.22 22
11/12/2012 18.34 18.37 18.32 18.32 69
11/9/2012 18.27 18.38 18.25 18.34 48
11/8/2012 18.34 18.44 18.26 18.44 85
11/7/2012 18.50 18.54 18.42 18.52 58
11/6/2012 18.60 18.64 18.59 18.61 11
11/5/2012 18.60 18.63 18.56 18.63 36
11/2/2012 18.82 18.82 18.67 18.77 18
11/1/2012 18.74 18.75 18.73 18.73 14
10/31/2012 18.71 18.71 18.57 18.62 22
10/26/2012 18.63 18.64 18.50 18.58 50
10/25/2012 18.74 18.77 18.51 18.51 171
10/24/2012 18.65 18.70 18.53 18.57 95
10/23/2012 18.75 18.75 18.59 18.70 53
10/22/2012 19.19 19.23 19.05 19.05 70
10/19/2012 19.25 19.25 19.02 19.04 40
10/18/2012 19.29 19.35 19.28 19.33 33
10/17/2012 19.23 19.30 19.20 19.26 1059
10/16/2012 19.11 19.30 19.11 19.30 22
10/15/2012 18.85 18.87 18.85 18.87 12
10/12/2012 18.71 18.71 18.60 18.65 51
10/11/2012 18.80 18.85 18.67 18.67 17
10/10/2012 18.71 18.71 18.59 18.61 35
10/9/2012 18.95 19.01 18.78 18.79 281
10/8/2012 19.11 19.12 19.08 19.08 90
10/5/2012 19.43 19.47 19.35 19.40 100
10/4/2012 19.05 19.12 19.04 19.11 32
10/3/2012 18.94 18.97 18.86 18.88 43
10/2/2012 19.25 19.29 19.05 19.05 237
10/1/2012 19.08 19.16 19.00 19.04 76
9/28/2012 19.08 19.10 18.83 18.83 16
9/27/2012 19.02 19.21 19.00 19.21 45
9/26/2012 18.92 18.96 18.91 18.96 33
9/25/2012 19.34 19.44 19.18 19.18 46
9/24/2012 19.16 19.27 19.13 19.24 83
9/21/2012 19.47 19.47 19.32 19.35 20
9/20/2012 19.23 19.25 19.17 19.25 27
9/19/2012 19.40 19.47 19.36 19.45 40
9/18/2012 19.33 19.33 19.18 19.27 110
9/17/2012 19.51 19.55 19.34 19.34 52
9/14/2012 19.41 19.67 19.38 19.48 105
9/13/2012 18.80 19.25 18.80 19.18 75
9/12/2012 19.03 19.06 18.91 18.94 183
9/11/2012 18.73 18.88 18.73 18.78 86
9/10/2012 18.64 18.73 18.60 18.60 49
9/7/2012 18.60 18.75 18.60 18.74 57
9/6/2012 18.23 18.38 18.23 18.34 22
9/5/2012 18.05 18.05 17.89 17.97 55
9/4/2012 18.19 18.19 17.94 17.94 8
8/31/2012 18.22 18.22 18.12 18.17 26
8/30/2012 17.95 18.01 17.95 17.97 14
8/29/2012 18.27 18.27 18.20 18.23 12
8/28/2012 18.33 18.33 18.25 18.28 79
8/27/2012 18.45 18.59 18.44 18.46 120
8/24/2012 18.31 18.49 18.31 18.40 39
8/23/2012 18.37 18.38 18.29 18.34 51
8/22/2012 18.14 18.37 18.14 18.37 134
8/21/2012 18.57 18.59 18.44 18.44 32
8/20/2012 18.47 18.47 18.43 18.44 7
8/17/2012 18.37 18.54 18.37 18.54 47
8/16/2012 18.26 18.46 18.26 18.44 28
8/15/2012 18.23 18.37 18.23 18.33 22
8/14/2012 18.25 18.40 18.25 18.29 59
8/13/2012 18.32 18.32 18.25 18.26 101
8/10/2012 18.25 18.38 18.25 18.36 101
8/9/2012 18.28 18.37 18.28 18.30 72
8/8/2012 18.17 18.30 18.17 18.29 107
8/7/2012 18.13 18.30 18.13 18.21 266
Marketplace
Trading Center