$19.56 -1.89 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSE ARCA

Jun. 24, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
2/2/201620.0020.0019.7819.782,814
2/1/201620.2120.3220.0920.326,870
1/29/201620.2320.5320.2320.537,987
1/28/201620.4120.4120.0520.235,527
1/27/201620.3720.5920.3420.392,850
1/26/201620.5720.5720.4820.515,434
1/25/201620.2520.2520.2520.251,229
1/22/201620.0420.3120.0420.2538,874
1/21/201619.3319.7619.3319.7116,481
1/20/201619.3619.5319.0919.3810,372
1/19/201619.8519.9819.7019.716,804
1/15/201619.6419.6519.4919.603,194
1/14/201620.0820.3319.9420.266,656
1/13/201620.5920.5920.1120.112,670
1/12/201620.4620.4720.2520.456,701
1/11/201620.4820.4820.1820.255,425
1/8/201620.6220.6420.2520.258,010
1/7/201620.2620.5220.1920.428,851
1/6/201620.6220.6320.5420.554,474
1/5/201620.9120.9120.7720.875,435
1/4/201621.0621.0620.8721.008,272
12/31/201521.3921.5121.3721.434,873
12/30/201521.6421.6921.5921.596,323
12/29/201521.6721.8521.6721.811,783
12/28/201522.2022.2722.2022.224,926
12/24/201522.3122.3522.2522.252,352
12/23/201522.0022.1822.0022.184,580
12/22/201521.7521.8521.7221.8421,914
12/21/201521.7921.7921.6121.652,682
12/18/201521.4821.5621.4821.534,569
12/17/201522.0722.0721.7821.782,658
12/16/201521.8222.1221.7822.112,964
12/15/201521.6921.8721.6921.746,673
12/14/201521.3721.5021.3521.418,631
12/11/201521.6421.6421.3521.358,405
12/10/201521.9121.9821.8221.874,050
12/9/201522.0122.1521.8621.974,672
12/8/201522.1122.1121.9822.107,920
12/7/201522.5122.5522.4622.514,536
12/4/201522.3222.5922.3222.5918,636
12/3/201522.5722.6222.4222.482,670
12/2/201522.5022.5022.3822.404,826
12/1/201522.4922.4922.4322.482,524
11/30/201522.2422.3722.2422.306,397
11/27/201522.1322.1722.1122.154,258
11/25/201521.9122.0121.9121.982,392
11/24/201521.8221.9521.8221.922,486
11/23/201522.1122.1222.0122.012,129
11/20/201522.3022.3022.2422.241,895
11/19/201522.2822.3122.2822.292,201
11/18/201522.0722.2122.0622.213,762
11/17/201521.9922.1121.9521.964,155
11/16/201521.7521.9221.7521.924,241
11/13/201521.7521.7521.6621.683,049
11/12/201522.0722.0721.9821.991,338
11/11/201522.2322.2522.1922.192,186
11/10/201521.8922.0421.8922.015,608
11/9/201522.2122.2122.1222.152,489
11/6/201522.3322.4022.2622.402,832
11/5/201522.5722.6422.4722.537,589
11/4/201522.5322.5522.3922.465,682
11/3/201522.3322.5622.2822.5416,258
10/30/201522.3122.3522.2322.2355,320
10/29/201522.1122.1122.0222.074,701
10/28/201522.2922.6122.2922.395,884
10/26/201522.5322.5322.4022.4814,562
10/23/201522.4222.5722.3822.5219,644
10/22/201522.1522.4022.1522.3115,469
10/21/201522.3622.3922.2022.2310,203
10/20/201522.5422.5822.5022.535,557
10/19/201522.5822.5822.4522.5212,506
10/16/201522.5422.6522.5022.654,665
10/15/201522.5322.5622.5122.561,824
10/14/201522.4922.5222.3722.508,598
10/13/201522.6822.6822.5422.541,890
10/12/201522.9522.9522.9522.950
10/9/201522.8922.9622.8822.958,072
10/8/201522.6522.8822.6522.882,262
10/7/201522.6422.6822.6022.683,111
10/6/201522.5722.5922.5122.592,870
10/5/201522.3222.4422.3222.44933
10/2/201521.6922.0321.6422.031,598
10/1/201521.6521.6721.5221.672,673
9/30/201521.6121.6721.4521.633,515
9/29/201521.2521.2921.1821.294,486
9/28/201521.4621.4621.1121.209,267
9/25/201521.6821.7321.6821.733,162
9/24/201521.4621.5321.3121.443,859
9/23/201521.8021.8521.6821.682,286
9/22/201521.8821.8821.7721.802,789
9/21/201522.4622.4822.2922.295,917
9/18/201522.5122.6322.4122.424,360
9/17/201522.8223.2022.8223.193,331
9/16/201522.7022.9522.7022.905,934
9/15/201522.4622.6322.4622.565,628
9/14/201522.6422.6422.4922.594,197
9/11/201522.6822.9622.6822.962,525
9/10/201522.5822.8922.5822.786,543
9/9/201522.8222.9022.5422.548,167
9/8/201522.5022.5822.4522.583,424
Trading Center