GLOBAL X FTSE NORDIC REGION ET $22.21

up +0.16


22/5/2013 10:22 AM  |  NYSEARCA : GXF  |  Industries :
Type:

GXF historical data

Date Open High Low Close Volume
3/9/2012 18.25 18.31 18.17 18.23 109
3/8/2012 18.24 18.54 18.21 18.52 69
3/7/2012 17.72 17.93 17.72 17.89 27
3/6/2012 17.90 17.90 17.61 17.62 412
3/5/2012 18.60 18.60 18.50 18.56 92
3/2/2012 18.72 18.72 18.60 18.70 88
3/1/2012 18.81 18.90 18.72 18.89 140
2/29/2012 19.06 19.06 18.68 18.76 184
2/28/2012 18.71 18.93 18.67 18.93 339
2/27/2012 18.61 18.77 18.50 18.75 82
2/24/2012 18.79 18.97 18.78 18.94 89
2/23/2012 18.41 18.59 18.36 18.59 323
2/22/2012 18.45 18.50 18.44 18.50 80
2/21/2012 18.62 18.63 18.47 18.49 53
2/17/2012 18.35 18.39 18.26 18.37 54
2/16/2012 17.92 18.23 17.91 18.20 382
2/15/2012 18.00 18.11 17.89 17.91 87
2/14/2012 17.95 17.95 17.76 17.78 27
2/13/2012 18.08 18.08 17.97 18.03 195
2/10/2012 17.69 17.86 17.64 17.78 117
2/9/2012 18.06 18.15 17.94 18.07 414
2/8/2012 17.88 18.00 17.85 17.94 135
2/7/2012 17.77 17.79 17.70 17.73 174
2/6/2012 17.42 17.53 17.36 17.52 388
2/3/2012 17.53 17.65 17.53 17.64 37
2/2/2012 17.30 17.31 17.23 17.30 203
2/1/2012 17.06 17.27 17.05 17.20 182
1/31/2012 16.86 16.86 16.66 16.78 31
1/30/2012 16.50 16.69 16.48 16.65 157
1/27/2012 16.75 16.89 16.73 16.84 45
1/26/2012 16.89 16.95 16.82 16.90 632
1/25/2012 16.44 16.69 16.36 16.69 65
1/24/2012 16.49 16.63 16.42 16.63 133
1/23/2012 16.78 16.86 16.76 16.84 57
1/20/2012 16.64 16.68 16.59 16.62 63
1/19/2012 16.66 16.78 16.57 16.78 151
1/18/2012 16.34 16.53 16.34 16.53 37
1/17/2012 16.10 16.27 16.10 16.17 143
1/13/2012 15.83 15.83 15.65 15.77 55
1/12/2012 16.03 16.15 16.03 16.10 44
1/11/2012 15.96 15.97 15.82 15.90 49
1/10/2012 16.14 16.14 16.07 16.13 186
1/9/2012 15.84 15.84 15.74 15.82 12
1/6/2012 15.73 15.76 15.73 15.76 7
1/5/2012 15.94 15.99 15.85 15.98 42
1/4/2012 16.13 16.15 15.92 16.12 74
1/3/2012 16.14 16.36 16.14 16.26 118
12/30/2011 15.56 15.77 15.56 15.64 103
12/29/2011 15.42 15.61 15.41 15.61 225
12/28/2011 15.68 15.71 15.37 15.38 1968
12/27/2011 16.19 16.24 16.14 16.14 75
12/23/2011 16.12 16.25 16.09 16.16 20
12/22/2011 15.95 16.11 15.88 16.04 131
12/21/2011 15.94 16.00 15.83 16.00 47
12/20/2011 15.93 16.09 15.91 16.09 62
12/19/2011 15.57 15.64 15.36 15.36 68
12/16/2011 15.53 15.57 15.40 15.44 67
12/15/2011 15.57 15.57 15.46 15.57 70
12/14/2011 15.40 15.48 15.34 15.38 115
12/13/2011 16.07 16.10 15.54 15.56 372
12/12/2011 16.02 16.02 15.73 15.78 51
12/9/2011 16.26 16.45 16.26 16.43 116
12/8/2011 16.31 16.31 16.09 16.09 100
12/7/2011 16.53 16.82 16.41 16.78 125
12/6/2011 16.60 16.86 16.60 16.83 43
12/5/2011 16.93 16.93 16.62 16.70 101
12/2/2011 16.78 16.78 16.52 16.58 77
12/1/2011 16.58 16.58 16.49 16.49 46
11/30/2011 16.46 16.77 16.38 16.77 499
11/29/2011 15.74 15.86 15.69 15.75 2683
11/28/2011 15.74 15.75 15.61 15.65 73
11/25/2011 15.02 15.10 15.00 15.00 93
11/23/2011 15.40 15.40 15.08 15.20 108
11/22/2011 15.66 15.78 15.61 15.68 123
11/21/2011 15.97 15.97 15.65 15.76 231
11/18/2011 16.38 16.38 16.24 16.25 32
11/17/2011 16.44 16.50 16.17 16.17 47
11/16/2011 16.68 16.79 16.50 16.50 182
11/15/2011 16.72 16.95 16.69 16.86 33
11/14/2011 16.91 17.00 16.69 16.81 88
11/11/2011 17.02 17.29 17.01 17.22 82
11/10/2011 16.56 16.66 16.52 16.59 32
11/9/2011 16.51 16.66 16.34 16.38 88
11/8/2011 17.50 17.57 17.25 17.57 48
11/7/2011 17.20 17.33 17.07 17.20 35
11/4/2011 17.17 17.17 17.10 17.10 5
11/3/2011 17.09 17.41 16.75 17.41 32
11/2/2011 16.65 16.83 16.59 16.73 521
11/1/2011 16.26 16.71 16.24 16.58 130
10/31/2011 17.91 17.91 17.36 17.38 95
10/28/2011 18.41 18.44 18.29 18.32 83
10/27/2011 18.34 18.82 18.25 18.71 283
10/26/2011 17.45 17.46 17.08 17.41 103
10/25/2011 17.13 17.18 16.95 16.97 162
10/24/2011 16.94 17.24 16.86 17.12 113
10/21/2011 16.65 16.89 16.63 16.89 167
10/20/2011 16.30 16.30 16.10 16.29 45
10/19/2011 16.41 16.47 16.12 16.13 120
10/18/2011 16.25 16.75 16.09 16.62 180
10/17/2011 16.62 16.62 16.14 16.17 56
Marketplace
Trading Center