Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF $25.35

up +0.08


17/9/2014 03:55 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
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
4/4/201320.7620.8320.6620.829,351
4/4/20139.889.889.889.880
4/3/201321.1621.1620.9320.9880,216
4/3/20139.869.869.869.860
4/2/201320.9521.1120.9521.024,905
4/2/20139.849.849.849.840
4/1/201320.9420.9420.7520.756,941
4/1/20139.879.879.879.87350
3/28/201320.8220.9920.7920.8810,493
3/28/20139.759.759.759.750
3/27/201320.6620.8020.6620.803,942
3/27/20139.759.759.759.750
3/26/201320.8720.9420.8320.8711,184
3/26/20139.759.759.759.750
3/25/201321.0021.0020.7020.7714,669
3/25/20139.809.809.809.8060
3/22/201320.8521.0220.8520.9716,765
3/22/20139.759.759.759.750
3/21/201320.8820.8820.7320.8219,502
3/21/20139.759.759.759.750
3/20/201321.1921.1921.0721.093,730
3/20/20139.859.859.859.853,555
3/19/201321.2921.2920.9221.008,253
3/19/20139.839.839.839.830
3/18/201321.0821.2920.9821.1116,818
3/18/20139.839.839.839.830
3/15/201321.5721.6821.5221.5310,361
3/15/20139.819.819.819.810
3/14/201321.3921.4921.3821.499,684
3/14/20139.809.809.809.8050
3/13/201321.5121.5121.3121.4110,434
3/13/20139.809.809.809.800
3/12/201321.6521.7521.4821.5416,534
3/12/20139.809.809.809.800
3/11/201321.4021.6121.3921.605,710
3/11/20139.799.799.799.790
3/8/201321.6021.6021.4421.535,161
3/8/20139.799.799.799.790
3/7/201321.5021.6721.5021.6511,662
3/7/20139.809.809.809.800
3/6/201321.5621.6321.3721.4515,409
3/6/20139.809.809.809.800
3/5/201321.7221.7221.5921.619,449
3/5/20139.869.869.869.861,020
3/4/201321.1221.4021.1221.4024,376
3/4/20139.869.869.869.860
3/1/201321.0921.2020.9621.1612,940
3/1/20139.849.849.849.840
2/28/201321.1721.2221.1121.1114,804
2/28/20139.849.849.849.840
2/27/201320.9421.3020.8921.3042,759
2/27/20139.709.709.709.700
2/26/201320.9021.0420.7720.9513,243
2/26/20139.819.819.819.810
2/25/201321.4721.5420.5520.6216,660
2/25/20139.819.819.819.810
2/22/201321.2121.4421.2021.4414,451
2/22/20139.709.709.709.700
2/21/201321.1721.1720.9421.0727,557
2/21/20139.709.709.709.700
2/20/201321.7721.7721.3921.4016,244
2/20/20139.779.779.779.770
2/19/201321.5721.6121.4921.5518,484
2/19/20139.709.709.709.700
2/15/201321.4621.4621.3021.3913,671
2/15/20139.709.709.709.700
2/14/201321.3721.4621.2721.4126,485
2/14/20139.709.709.709.700
2/13/201321.4321.6021.4321.5526,400
2/13/20139.709.709.709.700
2/12/201321.2621.3421.1321.2312,280
2/12/20139.709.709.709.700
2/11/201321.1621.1821.0021.0640,401
2/11/20139.799.799.799.790
2/8/201321.4621.5021.4121.4617,605
2/8/20139.709.709.709.700
Trading Center