$23.34 +0.05 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSEARCA

Dec. 24, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
8/4/201425.1525.2825.1325.155,249
8/1/201425.1025.4725.0525.1417,327
8/1/20149.649.649.649.640
7/31/201425.5025.5225.3825.4923,399
7/31/20149.649.649.649.644,170
7/30/201425.9725.9725.7125.804,964
7/30/20149.659.659.659.650
7/29/201425.9626.0025.8025.802,464
7/29/20149.639.639.639.630
7/28/201425.7026.1225.7026.059,031
7/28/20149.669.669.669.660
7/25/201426.2226.2226.0426.101,604
7/25/20149.649.649.649.640
7/24/201426.0526.2026.0526.203,519
7/24/20149.659.659.659.650
7/23/201425.9726.0425.9525.957,661
7/23/20149.659.659.659.650
7/22/201425.9126.0025.9125.994,256
7/22/20149.659.659.659.650
7/21/201425.7325.8125.6225.718,458
7/21/20149.639.639.639.630
7/18/201425.7625.8625.7525.866,652
7/18/20149.649.649.649.640
7/17/201425.8425.8425.6225.646,733
7/17/20149.619.619.619.610
7/16/201425.7426.0025.7425.9518,028
7/16/20149.619.619.619.61134
7/15/201425.8625.8625.5725.652,957
7/15/20149.609.609.609.600
7/14/201425.6225.8625.6225.815,850
7/14/20149.609.609.609.600
7/11/201425.4025.5425.4025.5010,614
7/11/20149.599.599.599.590
7/10/201425.5125.5225.2925.524,317
7/10/20149.599.599.599.590
7/9/201425.6525.8525.6525.851,348
7/9/20149.589.589.589.580
7/8/201425.8125.8225.6225.668,622
7/8/20149.559.559.559.550
7/7/201426.1226.1225.9226.069,974
7/7/20149.549.549.549.540
7/4/20149.549.549.549.540
7/3/201426.2926.3526.1226.316,538
7/3/20149.549.549.549.540
7/2/201426.1726.2726.1726.272,971
7/2/20149.559.559.559.550
7/1/201426.0626.2026.0626.203,626
6/30/201426.1526.1725.9526.0220,347
6/30/20149.619.619.619.610
6/27/201425.9926.0825.9726.082,667
6/27/20149.619.619.619.613,134
6/26/201425.6425.9925.6325.9818,326
6/26/20149.569.569.569.560
6/25/201426.0026.0525.7826.057,976
6/25/20149.609.609.609.600
6/24/201426.2326.2926.1326.1710,378
6/24/20149.609.609.609.601,170
6/20/201426.4026.4026.1426.219,633
6/20/20149.589.589.589.580
6/19/201426.6326.6326.3026.366,865
6/19/20149.589.589.589.580
6/18/201426.5126.5126.3126.356,077
6/18/20149.569.569.569.560
6/17/201426.2426.4026.2426.389,134
6/17/20149.579.579.579.570
6/16/201426.3726.4326.3426.3926,320
6/16/20149.569.569.569.560
6/13/201426.2726.3626.2626.282,673
6/13/20149.579.579.579.570
6/12/201426.1526.4226.1526.402,732
6/12/20149.559.559.559.550
6/11/201426.2426.3326.2426.274,283
6/11/20149.559.559.559.550
6/10/201426.3526.4626.3526.465,490
6/10/20149.559.559.559.550
6/9/201426.3726.4026.3126.388,724
6/9/20149.559.559.559.550
6/6/201426.3026.5226.3026.472,130
6/6/20149.559.559.559.550
6/5/201426.1926.2926.1426.296,719
6/5/20149.569.569.569.560
6/4/201425.9326.2025.9326.202,621
6/4/20149.559.559.559.550
6/3/201426.0726.1026.0526.101,667
6/3/20149.579.579.579.570
6/2/201426.1726.1726.0126.072,505
6/2/20149.609.609.609.600
5/30/201426.1126.1126.0626.062,499
5/30/20149.599.599.599.590
5/29/201426.0726.1125.9326.059,661
5/29/20149.609.609.609.600
5/28/201426.1126.1125.9626.018,634
5/28/20149.569.569.569.560
5/27/201426.2226.2226.0426.146,812
5/27/20149.579.579.579.570
5/26/20149.589.589.589.580
5/23/201425.9125.9425.8625.925,008
5/23/20149.579.579.579.570
5/22/201426.0626.0625.9826.043,316
5/22/20149.609.609.609.600
  • Showing 201-300 of 1,871 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 19
  • >>
Trading Center