$24.42 -0.35 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSEARCA

May. 29, 2015 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
3/18/201522.8723.5822.8723.554,682
3/18/20159.999.999.999.990
3/17/201523.1123.1122.9223.046,506
3/17/20159.999.999.999.990
3/16/201522.9523.2622.9523.2311,352
3/16/20159.969.969.969.960
3/13/201522.7822.9022.7822.822,383
3/13/20159.949.949.949.940
3/11/201522.8322.8522.6622.8533,933
3/11/20159.939.939.939.930
3/10/201522.9822.9822.7822.854,811
3/10/20159.919.919.919.910
3/9/201523.1823.2823.1823.284,720
3/9/20159.899.899.899.890
3/6/201523.3923.3923.1223.203,975
3/6/20159.939.939.939.930
3/5/201523.6923.6923.5823.645,394
3/5/20159.949.949.949.940
3/4/201523.5723.6623.3823.645,558
3/4/20159.989.989.989.980
3/3/201523.8223.8723.7423.824,246
3/3/201510.0410.0410.0410.040
3/2/201524.0424.0423.8823.946,022
3/2/201510.0410.0410.0410.04100
2/27/201523.8624.0023.8623.996,597
2/27/201510.0210.0210.0210.020
2/26/201523.8723.8723.7623.816,656
2/26/201510.0410.0410.0410.040
2/25/201523.7823.9623.7823.934,462
2/25/201510.0410.0410.0410.040
2/24/201523.6023.8323.5823.835,165
2/24/201510.0410.0410.0410.040
2/23/201523.7023.7223.5823.644,319
2/23/201510.0010.0010.0010.000
2/20/201523.3823.8223.3323.8210,630
2/20/20159.999.999.999.990
2/19/201523.2923.4123.2923.2910,795
2/19/20159.989.989.989.980
2/18/201523.2623.3823.1823.347,630
2/18/20159.969.969.969.960
2/17/201523.1823.3223.0423.276,659
2/17/20159.979.979.979.970
2/13/201523.0023.0722.9523.014,609
2/13/201510.0110.0110.0110.010
2/12/201522.5922.7922.5922.7711,578
2/12/20159.999.999.999.990
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
Trading Center