$21.61 -0.04 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSE ARCA

Apr. 29, 2016 | 03:28 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
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
11/24/20149.709.709.709.700
11/21/201424.3724.3724.2024.289,911
11/21/20149.709.709.709.702,400
11/20/201424.1524.2324.1524.197,803
11/20/20149.699.699.699.690
11/19/201424.3124.3124.1924.254,181
11/19/20149.699.699.699.693,440
11/18/201424.1524.3624.1524.3329,422
11/18/20149.649.649.649.640
11/17/201423.8123.9123.8123.912,647
11/17/20149.649.649.649.640
11/14/201423.8524.0123.8523.953,388
11/14/20149.639.639.639.630
11/13/201423.9924.0423.9423.9619,694
11/13/20149.629.629.629.620
11/12/201423.9523.9723.8923.893,434
11/12/20149.609.609.609.600
11/11/201424.1324.1824.1324.181,523
11/11/20149.619.619.619.610
11/10/201423.9924.0023.9023.9715,728
11/10/20149.639.639.639.630
11/7/201423.8423.8823.7923.886,432
11/7/20149.649.649.649.640
11/6/201424.1724.1723.8923.947,057
11/6/20149.649.649.649.641,864
11/5/201424.0324.1924.0124.055,415
11/5/20149.639.639.639.630
11/4/201423.9123.9723.8723.953,872
11/4/20149.639.639.639.630
11/3/201424.2424.2423.9724.004,846
11/3/20149.629.629.629.620
10/31/201424.3424.4024.2424.405,522
10/31/20149.629.629.629.62675
10/30/201423.9624.3923.9624.392,237
10/30/20149.629.629.629.620
10/29/201424.1424.3123.9724.044,280
10/29/20149.639.639.639.630
10/28/201423.9524.1323.9124.136,174
10/28/20149.709.709.709.700
10/27/201424.0224.1323.9524.1011,777
10/27/20149.709.709.709.701,300
10/24/201424.2424.2424.0324.195,653
10/24/20149.679.679.679.670
10/23/201423.9124.1223.9124.1111,887
10/23/20149.689.689.689.680
10/22/201423.7723.8223.6123.613,797
10/22/20149.699.699.699.690
10/21/201423.4523.8423.4523.8420,614
10/21/20149.709.709.709.700
10/20/201423.1923.4323.1123.434,840
10/20/20149.699.699.699.690
10/17/201423.1023.3723.1023.315,793
10/17/20149.709.709.709.700
10/16/201422.0822.7122.0422.6016,977
10/16/20149.729.729.729.720
10/15/201422.9322.9422.4522.7717,050
10/15/20149.719.719.719.710
10/14/201423.2323.2423.0223.075,733
  • Showing 501-600 of 2,031 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 21
  • >>
Trading Center