$25.66 -0.04 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSEARCA

Sep. 19, 2014 | 10:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
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
12/13/201323.1523.2623.1523.267,822
12/13/20139.209.209.209.200
12/12/201323.1823.2923.1423.144,701
12/12/20139.209.209.209.200
12/11/201323.7923.7923.4923.4910,086
12/11/20139.209.209.209.200
12/10/201323.5823.6723.5623.6211,121
12/10/20139.209.209.209.200
12/9/201323.8723.9123.7923.7917,549
12/9/20139.209.209.209.200
12/6/201323.6123.7923.6123.735,543
12/6/20139.209.209.209.200
12/5/201323.7123.7123.5523.6410,699
12/5/20139.209.209.209.200
12/4/201323.5823.6923.5323.675,227
12/4/20139.209.209.209.200
12/3/201323.7423.8923.7023.7418,961
12/3/20139.449.449.449.444,000
12/2/201324.1024.1023.9724.005,183
12/2/20139.209.209.209.200
11/29/201324.1224.2424.1024.103,995
11/29/20139.209.209.209.200
11/28/20139.209.209.209.200
11/27/201324.0724.1023.9423.963,108
11/27/20139.209.209.209.200
  • Showing 301-400 of 1,803 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 19
  • >>
Trading Center