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
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
5/14/20139.709.709.709.700
5/13/201321.9021.9021.7921.8515,757
5/13/20139.709.709.709.700
5/10/201321.9621.9621.7921.9415,324
5/10/20139.879.879.879.87400
5/9/201322.0122.0121.7821.8215,572
5/9/20139.899.899.899.89245
5/8/201321.9122.0921.9121.9612,471
5/8/20139.709.709.709.700
5/7/201321.7321.8221.6521.7313,990
5/7/20139.709.709.709.700
5/6/201321.6621.6621.5921.627,759
5/6/20139.709.709.709.700
5/3/201321.6221.7221.5621.6213,842
5/3/20139.709.709.709.700
5/2/201321.4021.4321.2221.409,233
5/2/20139.709.709.709.700
5/1/201321.7521.7521.5121.5111,629
5/1/20139.709.709.709.700
4/30/201321.5721.7021.5721.6911,540
4/30/20139.709.709.709.700
4/29/201321.3221.5421.3221.527,083
4/29/20139.709.709.709.700
4/26/201321.1521.2521.1321.25108,072
4/26/20139.709.709.709.700
4/25/201321.0921.1221.0421.049,715
4/25/20139.709.709.709.700
4/24/201320.7320.8320.6520.828,529
4/24/20139.709.709.709.700
4/23/201320.4520.5920.3820.497,643
4/23/20139.909.909.909.900
4/22/201320.4320.4320.3220.3324,426
4/22/20139.709.709.709.700
4/19/201320.3520.4120.3120.323,726
4/19/20139.909.909.909.900
4/18/201320.4420.4420.1920.2513,311
4/18/20139.709.709.709.700
4/17/201320.7020.7220.2820.4919,470
4/17/20139.709.709.709.700
4/16/201321.0421.1521.0021.066,556
4/16/20139.899.899.899.890
4/15/201321.1621.1620.8520.8751,331
4/15/20139.919.919.919.910
4/12/201321.2821.3521.2221.3117,879
4/12/20139.899.899.899.890
4/11/201321.5221.6321.4521.5027,485
4/11/20139.879.879.879.870
4/10/201321.1621.3721.1621.3618,284
4/10/20139.709.709.709.700
4/9/201320.8921.1420.8821.0510,337
4/9/20139.709.709.709.700
4/8/201320.8620.8920.8220.835,536
4/8/20139.709.709.709.700
4/5/201320.6420.8320.5620.83289,418
4/5/20139.759.759.759.750
Trading Center