Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF $25.51

up +0.05


29/8/2014 12:53 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
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
11/26/201324.0124.0123.8623.924,742
11/26/20139.219.219.219.210
11/25/201323.8523.9723.8523.9531,355
11/25/20139.229.229.229.220
11/22/201323.8723.9223.8723.92580
11/22/20139.219.219.219.210
11/21/201323.5323.6423.5323.642,994
11/21/20139.209.209.209.200
11/20/201323.7323.7323.5223.521,688
11/20/20139.209.209.209.200
11/19/201323.9223.9223.7623.7610,699
11/19/20139.229.229.229.220
11/18/201324.0524.0523.8123.8113,962
11/18/20139.249.249.249.240
11/15/201323.7323.7323.6123.684,462
11/15/20139.229.229.229.220
11/14/201323.3423.6123.3323.598,970
11/14/20139.229.229.229.220
11/13/201323.2323.4023.0123.378,361
11/13/20139.209.209.209.200
11/12/201323.4123.4123.2623.296,669
11/12/20139.209.209.209.200
11/11/201323.5223.6423.5223.636,476
11/11/20139.209.209.209.200
11/8/201323.4223.5223.4223.502,258
11/8/20139.209.209.209.200
11/7/201323.9023.9023.5523.555,355
11/7/20139.489.489.489.480
Trading Center