Global X FTSE Nordic Region ETF $25.14

up +0.16


17/4/2014 06:40 PM  |  NYSEARCA : GXF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
11/22/201115.6615.7815.6115.6812,301
11/21/201115.9715.9715.6515.7623,045
11/18/201116.3816.3816.2416.253,198
11/17/201116.4416.5016.1716.174,673
11/16/201116.6816.7916.5016.5018,137
11/15/201116.7216.9516.6916.863,283
11/14/201116.9117.0016.6916.818,715
11/11/201117.0217.2917.0117.228,135
11/10/201116.5516.6616.5216.593,191
11/9/201116.5116.6616.3416.388,748
11/8/201117.5017.5717.2517.574,796
11/7/201117.2017.3317.0717.203,413
11/4/201117.1717.1717.1017.10498
11/3/201117.0917.4116.7517.413,202
11/2/201116.6516.8316.5916.7352,003
11/1/201116.2616.7116.2416.5812,972
10/31/201117.9117.9117.3617.389,494
10/28/201118.4118.4418.2918.328,215
10/27/201118.3418.8218.2518.7128,210
10/26/201117.4517.4617.0817.4110,297
10/25/201117.1317.1816.9516.9716,194
10/24/201116.9417.2416.8617.1211,287
10/21/201116.6516.8916.6316.8916,618
10/20/201116.3016.3016.0916.294,405
10/19/201116.4116.4716.1216.1311,934
10/18/201116.2516.7516.0916.6217,985
10/17/201116.6216.6216.1416.175,528
10/14/201116.8116.8316.6716.8210,385
10/13/201116.5016.5116.4116.49821
10/12/201116.6116.8616.6116.673,766
10/11/201116.1516.3816.1316.287,793
10/10/201116.0216.4816.0216.4010,930
10/7/201115.6315.7515.4715.5317,390
10/6/201115.2615.7115.2315.716,911
10/5/201114.9215.2914.9215.28109,471
10/4/201114.5014.8714.3514.878,725
10/3/201115.1115.2014.7914.7913,092
9/30/201115.3915.5715.2715.388,082
9/29/201115.9915.9915.5715.658,753
9/28/201115.8515.8515.4715.485,373
9/27/201115.7516.0615.7415.748,225
9/26/201115.0615.2614.8615.225,917
9/23/201114.5814.8514.5714.7310,358
9/22/201115.0015.0014.5814.7919,129
9/21/201115.9215.9515.4315.4315,052
9/20/201115.7816.1215.7816.022,180
9/19/201115.8515.8515.5515.784,503
9/16/201116.5916.5916.3416.342,294
9/15/201116.1916.5616.1916.5212,422
9/14/201115.5316.0215.4615.884,008
9/13/201115.4515.7215.4515.698,125
9/12/201115.4215.4615.0515.3214,266
9/9/201116.3216.3215.7415.8132,464
9/8/201116.8016.9016.6016.604,619
9/7/201116.6016.9816.6016.985,823
9/6/201116.1416.3116.0716.214,094
9/2/201117.0317.0816.8816.915,178
9/1/201117.5817.7317.3817.3814,072
8/31/201117.6917.6917.5417.5512,998
8/30/201117.0817.2817.0417.2612,106
8/29/201117.1017.2717.0517.2775,854
8/26/201116.3916.8416.2216.745,128
8/25/201116.9316.9316.4216.4412,753
8/24/201117.0017.0416.7016.926,351
8/23/201116.4816.7616.3516.764,571
8/22/201116.6816.7016.2816.299,356
8/19/201116.0216.4516.0216.0813,534
8/18/201116.6616.7016.2616.3011,950
8/17/201117.6617.8317.4417.4913,389
8/16/201117.4517.6117.2917.339,123
8/15/201117.6317.9217.6317.928,992
8/12/201117.2417.3417.0417.1918,110
8/11/201116.1417.1416.1117.0010,816
8/10/201116.5716.5916.0016.0318,648
8/9/201116.6216.7516.0816.7532,096
8/8/201116.5916.6715.8615.9339,800
8/5/201117.4817.6316.6417.3820,827
8/4/201117.6817.6816.8316.8585,983
8/3/201118.6218.6918.1318.4216,616
8/2/201118.9018.9718.4818.5239,503
8/1/201119.8419.8919.0819.2914,034
7/29/201119.5219.8019.5019.6415,127
7/28/201119.5919.7719.5119.5128,328
7/27/201119.9019.9019.5319.5529,117
7/26/201120.1020.2019.9720.1412,601
7/25/201120.0320.1119.9719.993,853
7/22/201119.9920.2019.9920.128,380
7/21/201120.0120.2019.9120.1339,419
7/20/201119.8219.8419.6219.7453,171
7/19/201119.3519.5219.2919.5110,098
7/18/201119.1819.1818.8018.9993,574
7/15/201119.3719.4819.3719.443,468
7/14/201119.7419.8419.4119.413,985
7/13/201119.6520.0019.6519.8119,458
7/12/201119.4919.6119.3919.427,531
7/11/201119.8519.9019.6719.6917,241
7/8/201120.5720.6620.3020.4120,961
7/7/201120.8021.0320.8021.028,049
7/6/201120.6220.6820.5520.663,342
7/5/201121.0421.1020.8720.876,106
Trading Center