Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF $26.05

down 0.00


28/7/2014 04:00 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
7/25/20139.509.509.509.500
7/24/201322.0022.0021.8121.8557,876
7/24/20139.509.509.509.500
7/23/201321.8421.8521.8321.832,323
7/23/20139.509.509.509.500
7/22/201321.6021.6821.5721.681,583
7/22/20139.509.509.509.500
7/19/201321.4821.6621.4821.661,107
7/19/20139.509.509.509.500
7/18/201321.4721.5421.4621.5310,919
7/18/20139.509.509.509.500
7/17/201321.5321.5421.4421.505,725
7/17/20139.509.509.509.500
7/16/201321.3621.4321.3621.413,731
7/16/20139.509.509.509.500
7/15/201321.3921.3921.2421.3413,810
7/15/20139.509.509.509.500
7/12/201321.2421.3521.2021.337,275
7/12/20139.509.509.509.500
7/11/201321.2021.4321.2021.415,621
7/11/20139.509.509.509.500
7/10/201320.7720.9420.7720.853,217
7/10/20139.509.509.509.500
7/9/201320.6920.7720.5720.7724,537
7/9/20139.009.009.009.000
7/8/201320.5220.6020.5120.547,829
7/8/20139.009.009.009.000
7/5/201320.5120.5120.2120.337,628
7/5/20139.009.009.009.000
7/4/20139.009.009.009.000
7/3/201320.0620.3220.0620.3219,596
7/3/20139.009.009.009.000
7/2/201320.3620.4220.1720.172,910
7/2/20139.009.009.009.000
7/1/201320.3920.4920.3620.418,242
6/28/201320.1820.1820.0320.165,952
6/28/20139.419.419.419.410
6/27/201320.3120.3220.2420.2710,279
6/27/20139.569.569.569.560
6/26/201320.1820.1920.0120.093,492
6/26/20139.009.009.009.000
6/25/201319.7819.9219.7419.926,378
6/25/20139.009.009.009.000
6/24/201319.5019.6119.3119.5423,076
6/24/20139.009.009.009.000
6/21/201320.3220.3220.0020.0713,588
6/21/20139.509.509.509.500
6/20/201320.7020.7020.3520.4015,403
6/20/20139.509.509.509.500
6/19/201321.4221.4221.1521.152,704
6/19/20139.609.609.609.600
6/18/201321.4821.6821.4821.674,108
6/18/20139.609.609.609.600
6/17/201321.5921.6121.3421.4112,756
6/17/20139.609.609.609.600
6/14/201321.3621.5221.3621.399,606
6/14/20139.609.609.609.600
6/13/201321.1621.4021.1621.4010,613
6/13/20139.609.609.609.600
6/12/201321.3321.4121.1621.199,880
6/12/20139.699.699.699.690
6/11/201321.0021.1721.0021.175,548
6/11/20139.609.609.609.601,000
6/10/201321.2221.3021.2021.296,129
6/10/20139.709.709.709.700
6/7/201321.2921.3521.2121.357,196
6/7/20139.759.759.759.751,000
6/6/201321.1021.2721.0821.2725,211
6/6/20139.759.759.759.750
6/5/201321.2321.2421.0421.1411,889
6/5/20139.769.769.769.760
6/4/201321.6121.6121.4721.477,347
6/4/20139.759.759.759.750
6/3/201321.5021.5921.4421.577,051
6/3/20139.709.709.709.700
5/31/201321.5021.5021.2821.284,929
5/31/20139.709.709.709.700
5/30/201321.6621.8721.6621.854,566
5/30/20139.709.709.709.700
5/29/201321.6921.6921.5421.6110,044
5/29/20139.759.759.759.750
5/28/201322.0222.0221.6721.7246,453
5/28/20139.809.809.809.802,000
5/27/20139.829.829.829.821,220
5/24/201321.5221.5321.4821.525,272
5/24/20139.829.829.829.820
5/23/201321.5021.6221.4321.595,489
5/23/20139.809.809.809.800
5/22/201322.1522.2721.7721.775,743
5/22/20139.809.809.809.800
5/21/201321.9522.1321.8622.0513,802
5/21/20139.859.859.859.852,000
5/20/201321.8021.8921.8021.8712,291
5/17/201321.7721.8221.6721.827,693
5/17/20139.879.879.879.870
5/16/201321.7121.8821.6521.6720,466
5/16/20139.709.709.709.700
5/15/201321.6221.8521.6021.8540,878
5/15/20139.709.709.709.700
5/14/201321.6821.8321.6721.7915,037
Trading Center