$23.24 -0.02 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSEARCA

Dec. 22, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,868 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 19
  • >>
Trading Center