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
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
8/23/20139.459.459.459.450
8/22/201322.0722.2822.0722.249,841
8/22/20139.439.439.439.430
8/21/201322.2722.2721.9622.1022,983
8/21/20139.439.439.439.430
8/20/201322.5822.5822.4622.518,459
8/20/20139.479.479.479.47100
8/19/201322.5822.6122.5122.517,051
8/19/20139.429.429.429.420
8/16/201322.5222.5922.5022.589,278
8/16/20139.449.449.449.440
8/15/201322.2522.4022.1222.345,158
8/15/20139.469.469.469.460
8/14/201322.6022.6222.5722.576,897
8/14/20139.489.489.489.480
8/13/201322.3622.5722.3422.556,282
8/13/20139.489.489.489.480
8/12/201322.4322.5022.3922.4913,704
8/12/20139.529.529.529.520
8/9/201322.5722.6122.5122.5918,567
8/9/20139.549.549.549.54350
8/8/201322.4622.5122.3822.4613,583
8/8/20139.549.549.549.54100
8/7/201322.1322.2322.0822.231,522
8/7/20139.539.539.539.530
8/6/201322.2022.2022.0622.156,041
8/6/20139.529.529.529.520
8/5/201322.0322.2022.0322.1816,119
8/2/201322.0822.1922.0622.193,454
8/2/20139.489.489.489.480
8/1/201321.9822.1121.9722.054,504
8/1/20139.539.539.539.53520
7/31/201321.8122.0621.8121.915,867
7/31/20139.549.549.549.540
7/30/201321.8521.9121.7621.804,213
7/30/20139.539.539.539.530
7/29/201321.8621.9921.8521.9311,234
7/29/20139.549.549.549.540
7/26/201321.9722.1021.9022.0826,015
7/26/20139.509.509.509.500
7/25/201321.8922.1021.8522.103,953
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
Trading Center