$23.81 -0.34 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSEARCA

Mar. 31, 2015 | 02:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
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
11/27/20149.699.699.699.690
11/26/201424.6624.6924.6224.662,239
11/26/20149.679.679.679.670
11/25/201424.5924.7624.5924.7242,809
11/25/20149.689.689.689.680
11/24/201424.4724.6524.4724.652,697
11/24/20149.709.709.709.700
11/21/201424.3724.3724.2024.289,911
11/21/20149.709.709.709.702,400
11/20/201424.1524.2324.1524.197,803
11/20/20149.699.699.699.690
11/19/201424.3124.3124.1924.254,181
11/19/20149.699.699.699.693,440
11/18/201424.1524.3624.1524.3329,422
11/18/20149.649.649.649.640
11/17/201423.8123.9123.8123.912,647
11/17/20149.649.649.649.640
11/14/201423.8524.0123.8523.953,388
11/14/20149.639.639.639.630
11/13/201423.9924.0423.9423.9619,694
11/13/20149.629.629.629.620
11/12/201423.9523.9723.8923.893,434
11/12/20149.609.609.609.600
11/11/201424.1324.1824.1324.181,523
11/11/20149.619.619.619.610
11/10/201423.9924.0023.9023.9715,728
11/10/20149.639.639.639.630
11/7/201423.8423.8823.7923.886,432
11/7/20149.649.649.649.640
11/6/201424.1724.1723.8923.947,057
11/6/20149.649.649.649.641,864
11/5/201424.0324.1924.0124.055,415
11/5/20149.639.639.639.630
11/4/201423.9123.9723.8723.953,872
11/4/20149.639.639.639.630
11/3/201424.2424.2423.9724.004,846
11/3/20149.629.629.629.620
10/31/201424.3424.4024.2424.405,522
Trading Center