$23.26 0.00 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSEARCA

Dec. 19, 2014 | 02:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
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
11/6/201323.9423.9623.8623.928,195
11/6/20139.229.229.229.220
11/5/201323.5623.5623.4423.5012,126
11/5/20139.229.229.229.220
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
  • Showing 501-600 of 1,868 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 19
  • >>
Trading Center