Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF $25.60

up +0.05


27/8/2014 12:59 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
11/4/201323.6423.8323.6423.814,836
11/4/20139.489.489.489.480
11/1/201323.6223.7123.6123.654,746
11/1/20139.239.239.239.230
10/31/201323.9824.1523.7623.7619,916
10/31/20139.209.209.209.200
10/30/201324.4424.4424.2224.3029,406
10/30/20139.279.279.279.270
10/29/201324.2124.3724.2124.336,778
10/29/20139.529.529.529.520
10/28/201324.2624.2924.2124.2120,489
10/28/20139.519.519.519.511,020
10/25/201324.3924.3924.2724.378,625
10/25/20139.539.539.539.530
10/24/201324.3324.3824.2724.376,299
10/24/20139.529.529.529.520
10/23/201324.1924.1924.1224.176,760
10/23/20139.519.519.519.510
10/22/201324.1424.3924.1424.3559,211
10/22/20139.489.489.489.481,160
10/21/201324.0624.0623.9823.9813,678
10/21/20139.459.459.459.450
10/18/201323.9123.9723.8323.9529,702
10/18/20139.469.469.469.460
10/17/201323.6223.6923.5923.676,376
10/17/20139.459.459.459.450
10/16/201323.3023.3723.2723.315,603
10/16/20139.449.449.449.44210
10/15/201323.2323.2323.1023.132,546
10/15/20139.419.419.419.410
10/14/201323.2023.3023.1523.304,674
10/11/201323.2923.3023.2523.2836,434
10/11/20139.289.289.289.280
10/10/201322.9223.1622.9223.167,192
10/10/20139.439.439.439.43200
10/9/201322.7322.7822.6722.743,014
10/9/20139.459.459.459.450
10/8/201322.9923.0022.8022.803,947
10/8/20139.459.459.459.450
10/7/201322.9723.0422.8923.046,405
10/7/20139.459.459.459.450
10/4/201323.2523.2523.0823.089,125
10/4/20139.459.459.459.450
10/3/201323.2823.3523.2323.3037,598
10/3/20139.469.469.469.460
10/2/201323.2423.2923.2223.284,082
10/2/20139.469.469.469.460
10/1/201323.0923.4123.0923.354,648
10/1/20139.469.469.469.460
9/30/201323.0023.1322.9623.0333,354
9/30/20139.479.479.479.470
9/27/201323.1623.2723.1623.2315,900
9/27/20139.469.469.469.460
9/26/201323.4323.4323.2923.3512,557
9/26/20139.449.449.449.440
9/25/201323.2823.2823.1523.207,810
9/25/20139.459.459.459.450
9/24/201323.5223.5423.4323.483,110
9/24/20139.469.469.469.460
9/23/201323.5223.5823.4323.518,416
9/23/20139.449.449.449.440
9/20/201323.8023.8023.6223.6814,783
9/20/20139.429.429.429.420
9/19/201324.0124.0123.8023.837,118
9/19/20139.419.419.419.410
9/18/201323.2023.8523.2023.853,953
9/18/20139.399.399.399.390
9/17/201323.1923.2323.1923.236,314
9/17/20139.399.399.399.390
9/16/201323.3123.3123.1223.159,889
9/16/20139.389.389.389.380
9/13/201322.8322.9222.8322.913,065
9/13/20139.409.409.409.400
9/12/201322.7923.0222.7922.934,256
9/12/20139.399.399.399.390
9/11/201322.9323.0122.9323.014,938
9/11/20139.399.399.399.390
9/10/201322.6522.8022.6522.775,585
9/10/20139.369.369.369.360
9/9/201322.3022.5022.3022.4413,184
9/9/20139.399.399.399.390
9/6/201322.2022.2021.9722.186,917
9/6/20139.389.389.389.380
9/5/201322.0022.0122.0022.011,486
9/5/20139.379.379.379.370
9/4/201322.0322.2022.0022.1320,148
9/4/20139.419.419.419.410
9/3/201322.1722.1721.9722.036,658
9/3/20139.429.429.429.420
8/30/201321.6221.6421.4021.4710,648
8/30/20139.379.379.379.370
8/29/201321.7021.8221.6821.8162,452
8/29/20139.479.479.479.47200
8/28/201321.8721.9721.7921.914,437
8/28/20139.459.459.459.450
8/27/201322.0022.0821.8821.9025,650
8/27/20139.489.489.489.480
8/26/201322.4022.4022.3122.333,581
8/26/20139.469.469.469.46100
8/23/201322.3122.4722.3122.467,824
Trading Center