$23.31 0.00 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSEARCA

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
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
5/21/201425.8426.0325.8426.034,771
5/21/20149.609.609.609.601,100
5/20/201425.8525.8625.7225.728,655
5/20/20149.559.559.559.550
5/19/201425.8325.8325.7325.794,102
5/16/201425.6325.8325.6325.832,261
5/16/20149.639.639.639.630
5/15/201425.8625.8725.6825.754,722
5/15/20149.639.639.639.632,100
5/13/201425.8725.8825.8525.863,335
5/13/20149.559.559.559.550
5/12/201425.5225.8025.5225.804,393
5/12/20149.549.549.549.540
5/8/201425.5425.7825.5425.584,948
5/8/20149.539.539.539.530
5/7/201425.6625.6625.5025.5810,380
5/7/20149.539.539.539.530
5/6/201425.6325.6725.5025.637,329
5/6/20149.539.539.539.530
5/5/201425.6525.6525.4325.5622,041
5/5/20149.509.509.509.500
5/2/201425.5225.7225.5125.7210,939
5/2/20149.509.509.509.500
5/1/201425.9125.9125.7325.733,004
5/1/20149.509.509.509.500
4/30/201425.6325.9525.6225.9117,031
4/30/20149.509.509.509.500
4/29/201425.3425.5825.3425.496,064
4/29/20149.509.509.509.500
4/28/201425.1725.2225.0225.166,698
4/28/20149.509.509.509.5030
4/25/201425.1025.2025.1025.102,771
4/25/20149.509.509.509.500
4/24/201425.1525.2625.1525.261,158
4/24/20149.509.509.509.500
4/23/201425.4625.4625.1525.207,355
4/23/20149.509.509.509.5060
4/22/201425.5525.5525.3125.429,699
4/22/20149.509.509.509.500
4/21/201425.2425.2425.1525.173,400
4/21/20149.509.509.509.500
4/17/201425.0925.1625.0025.146,547
4/17/20149.509.509.509.500
4/16/201424.7924.9824.7924.987,980
4/16/20149.509.509.509.500
4/15/201424.8424.8424.4324.694,706
4/15/20149.289.289.289.280
4/14/201424.7825.0124.7824.853,728
4/14/20149.269.269.269.260
4/11/201424.7825.0224.7824.893,067
4/11/20149.279.279.279.270
4/10/201425.5825.5925.0125.016,901
4/10/20149.259.259.259.250
4/9/201425.4825.7425.4425.739,034
4/9/20149.249.249.249.240
4/8/201425.3525.4625.3225.403,164
4/8/20149.269.269.269.260
4/7/201425.3625.3625.1125.257,118
4/7/20149.549.549.549.542,100
4/4/201425.6325.6425.3025.3410,248
4/4/20149.249.249.249.240
4/3/201425.7425.7425.4425.4411,030
4/3/20149.229.229.229.220
4/2/201425.8325.8325.7125.784,152
4/2/20149.229.229.229.220
4/1/201425.5925.8125.5925.7755,883
4/1/20149.239.239.239.230
3/31/201425.5325.5625.4425.543,560
3/31/20149.529.529.529.521,000
3/28/201425.2425.2825.1125.1114,926
3/28/20149.529.529.529.520
3/27/201425.1925.1925.0225.065,849
3/27/20149.529.529.529.520
3/26/201425.2825.2825.0325.107,400
3/26/20149.529.529.529.520
3/25/201425.1825.3325.1125.333,228
3/25/20149.529.529.529.520
3/24/201425.1225.1424.8325.146,343
3/24/20149.529.529.529.520
3/21/201425.3025.3024.9524.957,493
3/21/20149.409.409.409.400
3/20/201425.0725.0924.9625.054,519
3/20/20149.409.409.409.400
3/19/201425.4625.4625.0025.138,555
3/19/20149.309.309.309.300
3/18/201425.1725.5025.1725.505,089
3/18/20149.309.309.309.300
3/17/201425.1625.2525.1425.2014,221
3/17/20149.309.309.309.300
3/14/201424.6324.8624.6324.742,357
3/14/20149.319.319.319.310
3/13/201425.1825.2324.7824.786,277
3/13/20149.309.309.309.300
3/12/201425.1125.2624.9825.214,730
3/12/20149.309.309.309.300
  • Showing 201-300 of 1,823 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 19
  • >>
Trading Center