$20.86 +0.02 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSE ARCA

Jul. 22, 2016 | 03:36 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
2/6/201522.7922.7922.5422.544,608
2/6/201510.0610.0610.0610.060
2/5/201522.8323.0022.8323.002,977
2/5/201510.0910.0910.0910.090
2/4/201522.9222.9222.6522.658,769
2/4/201510.0710.0710.0710.070
2/3/201522.8523.2422.8523.2442,690
2/3/201510.0910.0910.0910.090
2/2/201522.7622.7922.6222.756,509
2/2/201510.0810.0810.0810.080
1/30/201522.6722.7422.6322.709,404
1/30/201510.0210.0210.0210.020
1/29/201522.6622.7122.6022.694,981
1/29/201510.0310.0310.0310.030
1/28/201522.6522.7822.4722.4711,547
1/28/20159.999.999.999.990
1/27/201522.5822.6822.5022.644,465
1/27/20159.749.749.749.740
1/26/201522.4422.6422.4422.617,197
1/26/201510.0010.0010.0010.000
1/23/201522.2522.3722.1522.154,400
1/23/20159.969.969.969.960
1/22/201522.4322.4622.4022.463,015
1/22/20159.969.969.969.960
1/21/201522.1122.2822.0922.275,408
1/21/20159.919.919.919.910
1/20/201522.0022.2022.0022.1325,038
1/20/20159.909.909.909.900
1/19/20159.889.889.889.880
1/16/201521.5821.8721.5821.874,222
1/16/20159.919.919.919.910
1/15/201521.5421.6121.4221.619,075
1/15/20159.869.869.869.860
1/14/201521.5821.6121.4121.597,355
1/14/20159.859.859.859.850
1/13/201521.8321.8521.4621.6241,149
1/13/20159.859.859.859.850
1/12/201521.5721.5721.4521.536,220
1/12/20159.859.859.859.851,440
1/9/201521.6721.6721.4621.609,520
1/9/20159.799.799.799.790
1/8/201521.5621.7221.4121.6418,323
1/8/20159.829.829.829.820
1/6/201521.5521.6121.2621.3518,779
1/6/20159.809.809.809.800
1/5/201521.6321.7821.4421.5410,210
1/5/20159.779.779.779.770
1/2/201522.1022.1022.0022.0210,129
1/2/20159.759.759.759.750
12/31/201422.3822.4022.0322.0515,632
12/31/20149.759.759.759.751,600
12/30/201422.3322.3822.3122.378,485
12/30/20149.729.729.729.720
12/29/201422.5022.5122.3822.4813,500
12/29/20149.679.679.679.670
12/26/201423.3323.3323.2823.291,865
12/24/201423.2923.3523.2923.341,930
12/24/20149.729.729.729.720
12/23/201423.3623.3623.2423.293,667
12/23/20149.779.779.779.770
12/22/201423.2423.3523.2423.334,760
12/22/20149.779.779.779.770
12/19/201423.2623.3323.2323.263,061
12/19/20149.739.739.739.730
12/18/201423.1623.2723.1523.263,750
12/18/20149.759.759.759.750
12/17/201422.7622.9822.7122.879,768
12/17/20149.789.789.789.780
12/16/201422.5522.8722.5522.683,353
12/16/20149.769.769.769.760
12/15/201423.1723.1722.6922.7317,017
12/15/20149.789.789.789.780
12/12/201423.5723.5823.1523.1612,633
12/12/20149.759.759.759.750
12/11/201423.8023.8423.6523.6512,159
12/11/20149.759.759.759.750
12/10/201423.9523.9523.7723.8119,104
12/10/20149.729.729.729.720
12/9/201423.8924.0623.8824.028,885
12/9/20149.729.729.729.720
12/8/201424.1424.1423.9723.989,036
12/8/20149.689.689.689.680
12/5/201424.1024.2824.1024.228,202
12/5/20149.739.739.739.730
12/4/201424.1824.2524.0924.099,899
12/4/20149.739.739.739.731,600
12/3/201424.2024.2524.1824.253,826
12/3/20149.689.689.689.680
12/2/201424.2224.2424.1524.1610,975
12/2/20149.689.689.689.681,114
12/1/201424.3024.3724.2324.2913,045
12/1/20149.739.739.739.730
11/28/201424.4224.4224.2624.261,387
11/28/20149.709.709.709.700
11/27/20149.699.699.699.690
11/26/201424.6624.6924.6224.662,239
11/26/20149.679.679.679.670
11/25/201424.5924.7624.5924.7242,809
11/25/20149.689.689.689.680
11/24/201424.4724.6524.4724.652,697
  • Showing 501-600 of 2,031 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 21
  • >>
Trading Center