Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF $26.09

down -0.01


28/7/2014 12:54 PM  |  NYSEARCA : GXF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
2/27/201425.0025.2124.9825.21450,106
2/27/20149.309.309.309.300
2/26/201425.2125.2125.0125.013,951
2/26/20149.309.309.309.300
2/25/201425.3525.3525.1925.312,227
2/25/20149.309.309.309.300
2/24/201424.8725.2624.8725.252,850
2/24/20149.309.309.309.300
2/21/201424.7024.7524.5924.754,502
2/21/20149.309.309.309.300
2/20/201424.4124.6224.3824.6232,155
2/20/20149.309.309.309.300
2/19/201424.5824.5924.3424.342,144
2/19/20149.309.309.309.300
2/18/201424.6024.6024.3924.4713,851
2/18/20149.519.519.519.511,380
2/14/201424.5524.6724.5124.603,222
2/14/20149.309.309.309.300
2/13/201424.2624.5024.2624.482,965
2/13/20149.309.309.309.300
2/12/201424.4524.4824.3824.4413,734
2/12/20149.309.309.309.300
2/11/201424.4924.6424.4924.602,837
2/11/20149.309.309.309.300
2/10/201424.3124.3124.1624.188,802
2/10/20149.529.529.529.520
2/7/201423.8424.2823.8424.232,545
2/7/20149.309.309.309.300
2/6/201423.7523.8923.7223.7844,496
2/6/20149.309.309.309.300
2/5/201423.3423.3823.2323.294,476
2/5/20149.309.309.309.300
2/4/201423.0023.1223.0023.086,685
2/4/20149.319.319.319.310
2/3/201423.2823.2822.8522.85391,121
2/3/20149.329.329.329.320
1/31/201423.2123.4322.8823.2831,838
1/31/20149.509.509.509.500
1/30/201423.3623.5223.3123.4820,360
1/30/20149.309.309.309.300
1/29/201423.5723.5723.3423.418,045
1/29/20149.309.309.309.300
1/28/201423.7923.8923.7623.8812,569
1/28/20149.309.309.309.300
1/27/201423.8723.8723.5323.7610,609
1/27/20149.309.309.309.300
1/24/201424.2024.2023.8523.8526,768
1/24/20149.569.569.569.56200
1/23/201424.4824.4824.3424.433,680
1/23/20149.309.309.309.300
1/22/201424.6324.6324.4624.576,643
1/22/20149.309.309.309.300
1/21/201424.4024.5124.3824.5023,545
1/21/20149.309.309.309.300
1/20/20149.309.309.309.300
1/17/201424.4524.4524.3324.3312,068
1/17/20149.309.309.309.300
1/16/201424.5224.5224.3524.438,677
1/16/20149.499.499.499.49520
1/15/201424.4124.5024.4024.4916,357
1/15/20149.469.469.469.461,020
1/14/201424.1024.3924.0724.3929,028
1/14/20149.309.309.309.300
1/13/201424.2224.2724.0224.027,157
1/13/20149.309.309.309.300
1/10/201424.0824.2424.0824.249,621
1/10/20149.309.309.309.300
1/9/201423.9023.9923.8023.999,338
1/9/20149.309.309.309.300
1/8/201424.0524.0623.8123.8811,569
1/8/20149.309.309.309.300
1/7/201424.1024.1023.8023.986,038
1/7/20149.309.309.309.300
1/6/201423.9823.9823.7523.816,695
1/6/20149.309.309.309.300
1/3/201423.9623.9623.7623.847,823
1/3/20149.309.309.309.300
1/2/201424.0224.0223.7123.7421,154
1/2/20149.309.309.309.300
12/31/201324.1024.3924.1024.302,681
12/31/20139.309.309.309.300
12/30/201324.1824.2124.0424.218,534
12/30/20139.309.309.309.300
12/27/201323.9824.0123.9123.9915,524
12/27/20139.309.309.309.300
12/26/201324.5124.5624.5124.568,173
12/24/201324.2824.2824.1224.281,622
12/24/20139.419.419.419.410
12/23/201324.0324.1824.0324.185,245
12/23/20139.309.309.309.300
12/20/201323.8323.9923.8323.956,910
12/20/20139.309.309.309.300
12/19/201323.5823.8023.5823.7814,980
12/19/20139.309.309.309.300
12/18/201323.5023.6723.4423.595,582
12/18/20139.209.209.209.200
12/17/201323.2623.3723.2423.342,649
12/17/20139.209.209.209.200
12/16/201323.4523.4523.3323.413,780
12/16/20139.209.209.209.200
Trading Center