GLOBAL X FTSE NORDIC REGION ET $21.52

down -0.07


24/5/2013 12:24 PM  |  NYSEARCA : GXF  |  Industries :
Type:

GXF historical data

Date Open High Low Close Volume
5/25/2011 21.09 21.40 21.09 21.39 508
5/24/2011 21.16 21.36 21.10 21.15 154
5/23/2011 21.06 21.12 20.87 20.99 225
5/20/2011 21.89 21.89 21.59 21.63 295
5/19/2011 21.90 22.06 21.82 22.02 381
5/18/2011 21.59 21.82 21.55 21.81 720
5/17/2011 21.42 21.63 21.24 21.60 1796
5/16/2011 21.50 21.81 21.41 21.47 499
5/13/2011 21.82 21.82 21.29 21.47 40
5/12/2011 21.62 21.91 21.54 21.86 44
5/11/2011 22.08 22.10 21.60 21.69 189
5/10/2011 21.91 22.05 21.85 22.05 80
5/9/2011 21.66 21.86 21.55 21.86 330
5/6/2011 21.92 22.04 21.41 21.52 406
5/5/2011 22.04 22.04 21.61 21.68 222
5/4/2011 22.53 22.60 22.19 22.29 120
5/3/2011 22.62 22.77 22.52 22.57 100
5/2/2011 22.91 23.08 22.83 22.88 87
4/29/2011 22.90 22.98 22.84 22.88 70
4/28/2011 22.58 22.86 22.58 22.86 108
4/27/2011 22.53 22.79 22.42 22.79 646
4/26/2011 22.39 22.50 22.30 22.46 187
4/25/2011 22.35 22.35 22.15 22.24 576
4/21/2011 22.15 22.28 22.15 22.24 55
4/20/2011 21.85 22.18 21.85 22.11 190
4/19/2011 21.28 21.38 21.23 21.33 88
4/18/2011 21.15 21.15 20.80 21.09 246
4/15/2011 21.59 21.75 21.50 21.63 74
4/14/2011 21.54 21.71 21.45 21.69 78
4/13/2011 21.88 21.92 21.62 21.66 99
4/12/2011 21.72 21.81 21.55 21.55 65
4/11/2011 22.11 22.11 21.88 21.91 137
4/8/2011 21.96 22.18 21.94 22.13 245
4/7/2011 21.87 21.87 21.60 21.69 299
4/6/2011 21.84 21.94 21.77 21.92 189
4/5/2011 21.45 21.71 21.44 21.60 82
4/4/2011 21.61 21.63 21.55 21.60 86
4/1/2011 21.35 21.56 21.26 21.48 50
3/31/2011 21.30 21.34 21.15 21.30 81
3/30/2011 21.06 21.32 21.06 21.24 126
3/29/2011 20.85 21.07 20.84 21.07 158
3/28/2011 20.96 21.04 20.92 20.95 203
3/25/2011 20.92 20.97 20.77 20.82 419
3/24/2011 20.90 21.11 20.78 21.11 68
3/23/2011 20.66 20.76 20.52 20.75 120
3/22/2011 20.74 20.75 20.60 20.69 102
3/21/2011 20.84 20.90 20.72 20.83 132
3/18/2011 20.52 20.54 20.38 20.52 118
3/17/2011 19.76 19.99 19.76 19.84 248
3/16/2011 19.85 19.90 18.94 19.32 847
3/15/2011 19.41 19.83 19.29 19.83 504
3/14/2011 20.24 20.40 20.15 20.39 204
3/11/2011 20.26 20.52 20.25 20.51 154
3/10/2011 20.60 20.64 20.37 20.45 65
3/9/2011 21.02 21.02 20.89 21.01 204
3/8/2011 20.70 20.90 20.70 20.83 385
3/7/2011 21.03 21.05 20.64 20.64 461
3/4/2011 20.95 20.95 20.67 20.78 127
3/3/2011 20.87 21.02 20.76 21.00 148
3/2/2011 20.64 20.75 20.50 20.59 264
3/1/2011 21.09 21.09 20.63 20.64 657
2/28/2011 21.00 21.07 20.83 20.98 198
2/25/2011 20.52 20.64 20.49 20.63 140
2/24/2011 20.46 20.54 20.25 20.42 145
2/23/2011 20.25 20.30 20.15 20.25 58
2/22/2011 20.42 20.49 20.16 20.21 225
2/18/2011 20.53 20.64 20.48 20.60 600
2/17/2011 20.38 20.52 20.32 20.51 215
2/16/2011 20.46 20.64 20.42 20.63 191
2/15/2011 20.43 20.45 20.32 20.41 197
2/14/2011 20.49 20.54 20.35 20.54 118
2/11/2011 20.44 20.55 20.27 20.52 90
2/10/2011 20.63 20.63 20.31 20.53 1639
2/9/2011 20.81 20.87 20.74 20.86 173
2/8/2011 20.51 20.83 20.51 20.76 559
2/7/2011 20.60 20.73 20.55 20.66 428
2/4/2011 20.58 20.71 20.47 20.70 615
2/3/2011 20.80 20.86 20.65 20.86 476
2/2/2011 20.83 20.90 20.75 20.85 287
2/1/2011 20.98 21.20 20.98 21.20 192
1/31/2011 20.72 20.78 20.65 20.75 150
1/28/2011 20.91 20.91 20.31 20.45 185
1/27/2011 20.97 21.04 20.91 21.00 166
1/26/2011 20.78 20.86 20.72 20.85 148
1/25/2011 20.29 20.51 20.29 20.49 467
1/24/2011 20.33 20.49 20.24 20.34 1771
1/21/2011 20.31 20.43 20.30 20.40 80
1/20/2011 20.19 20.20 19.93 20.12 241
1/19/2011 20.69 20.69 20.20 20.20 246
1/18/2011 20.60 20.75 20.53 20.67 231
1/14/2011 20.32 20.48 20.20 20.48 299
1/13/2011 20.31 20.34 20.12 20.12 248
1/12/2011 20.13 20.29 20.09 20.20 89
1/11/2011 19.80 19.92 19.77 19.92 139
1/10/2011 19.60 19.64 19.42 19.64 245
1/7/2011 19.84 19.84 19.56 19.67 249
1/6/2011 20.17 20.17 19.76 19.89 236
1/5/2011 19.99 20.19 19.96 20.14 134
1/4/2011 20.54 20.57 20.16 20.28 101
1/3/2011 20.38 20.50 20.33 20.45 154
Marketplace
Trading Center