GLOBAL X FTSE NORDIC REGION ET $21.50

down -0.27


23/5/2013 11:23 AM  |  NYSEARCA : GXF  |  Industries :
Type:

GXF historical data

Date Open High Low Close Volume
12/30/2010 20.04 20.04 19.91 19.99 80
12/29/2010 19.87 19.98 19.83 19.94 491
12/28/2010 20.06 20.06 19.91 19.97 67
12/27/2010 19.95 20.04 19.87 20.04 68
12/23/2010 19.91 19.95 19.88 19.94 116
12/22/2010 19.88 19.89 19.81 19.83 108
12/21/2010 19.90 19.95 19.90 19.91 113
12/20/2010 19.74 19.74 19.60 19.73 535
12/17/2010 19.78 19.78 19.58 19.58 164
12/16/2010 19.54 19.62 19.54 19.54 45
12/15/2010 19.67 19.71 19.41 19.43 243
12/14/2010 19.54 19.73 19.52 19.66 215
12/13/2010 19.48 19.65 19.42 19.57 63
12/10/2010 19.17 19.32 19.17 19.32 62
12/9/2010 19.28 19.28 19.03 19.17 90
12/8/2010 19.34 19.40 19.23 19.40 625
12/7/2010 19.64 19.70 19.29 19.29 768
12/6/2010 19.37 19.37 19.26 19.37 110
12/3/2010 19.26 19.52 19.26 19.44 146
12/2/2010 18.86 19.22 18.86 19.21 32
12/1/2010 18.58 18.84 18.54 18.79 79
11/30/2010 17.99 18.24 17.89 18.19 82
11/29/2010 18.26 18.42 17.94 18.42 1958
11/26/2010 18.42 18.49 18.42 18.49 10
11/24/2010 18.55 18.69 18.55 18.69 56
11/23/2010 18.60 18.60 18.28 18.42 148
11/22/2010 18.97 19.02 18.80 18.95 53
11/19/2010 18.95 19.22 18.95 19.22 32
11/18/2010 18.94 19.06 18.94 19.05 92
11/17/2010 18.48 18.68 18.48 18.61 111
11/16/2010 18.80 18.83 18.33 18.46 125
11/15/2010 19.00 19.12 18.94 19.01 66
11/12/2010 19.05 19.27 18.82 19.01 146
11/11/2010 19.30 19.33 19.10 19.23 76
11/10/2010 19.39 19.57 19.21 19.57 69
11/9/2010 19.69 19.72 19.40 19.40 121
11/8/2010 19.71 19.71 19.42 19.55 130
11/5/2010 19.90 19.90 19.66 19.72 112
11/4/2010 20.15 20.20 20.02 20.12 191
11/3/2010 19.63 19.63 19.25 19.50 75
11/2/2010 19.60 19.62 19.49 19.60 61
11/1/2010 19.41 19.41 19.14 19.28 93
10/29/2010 19.35 19.35 19.23 19.35 52
10/28/2010 19.42 19.45 19.22 19.35 119
10/27/2010 19.28 19.41 19.17 19.38 61
10/26/2010 19.40 19.41 19.20 19.26 82
10/25/2010 19.95 19.95 19.73 19.80 216
10/22/2010 19.67 19.72 19.55 19.55 28
10/21/2010 19.63 19.64 19.35 19.53 41
10/20/2010 19.02 19.42 19.02 19.19 189
10/19/2010 18.90 18.97 18.55 18.71 197
10/18/2010 19.23 19.29 19.15 19.27 47
10/15/2010 19.60 19.60 19.32 19.38 71
10/14/2010 19.63 19.63 19.49 19.56 42
10/13/2010 19.36 19.62 19.36 19.57 47
10/12/2010 19.09 19.11 19.00 19.00 10
10/11/2010 19.28 19.32 19.14 19.21 137
10/8/2010 19.07 19.20 18.96 19.20 400
10/7/2010 19.29 19.29 18.86 19.09 129
10/6/2010 19.07 19.13 18.91 19.07 79
10/5/2010 18.87 19.03 18.74 19.03 102
10/4/2010 18.57 18.64 18.31 18.44 70
10/1/2010 18.79 18.88 18.76 18.85 110
9/30/2010 18.67 18.99 18.53 18.69 71
9/29/2010 18.70 18.81 18.51 18.74 76
9/28/2010 18.35 18.71 18.35 18.71 44
9/27/2010 18.55 18.57 18.40 18.44 150
9/24/2010 18.43 18.60 18.43 18.50 84
9/23/2010 18.03 18.13 17.93 17.93 74
9/22/2010 18.42 18.45 18.36 18.40 53
9/21/2010 18.21 18.33 18.08 18.25 122
9/20/2010 17.87 18.19 17.80 18.19 132
9/17/2010 17.77 17.86 17.75 17.83 23
9/16/2010 17.85 17.85 17.71 17.77 11
9/15/2010 17.74 17.83 17.71 17.80 70
9/14/2010 17.66 17.93 17.55 17.91 68
9/13/2010 17.56 17.76 17.56 17.76 309
9/10/2010 17.24 17.33 17.23 17.23 12
9/9/2010 17.29 17.29 17.13 17.13 7
9/8/2010 16.87 17.07 16.87 17.03 12
9/7/2010 16.91 16.91 16.68 16.77 38
9/3/2010 17.00 17.05 16.93 17.02 24
9/2/2010 16.71 16.91 16.71 16.89 21
9/1/2010 16.77 16.91 16.63 16.89 15
8/31/2010 15.81 16.17 15.81 16.09 31
8/30/2010 15.97 15.97 15.90 15.90 31
8/27/2010 16.11 16.25 16.11 16.20 21
8/26/2010 15.95 15.99 15.81 15.89 81
8/25/2010 15.50 15.87 15.50 15.75 93
8/24/2010 16.10 16.10 15.75 15.87 113
8/23/2010 16.30 16.39 16.20 16.38 36
8/20/2010 16.40 16.40 16.14 16.28 249
8/19/2010 16.94 16.97 16.50 16.67 156
8/18/2010 16.96 17.02 16.94 16.95 47
8/17/2010 17.00 17.11 17.00 17.00 43
8/16/2010 16.56 16.76 16.52 16.74 54
8/13/2010 16.43 16.60 16.43 16.54 29
8/12/2010 16.51 16.67 16.33 16.63 800
8/11/2010 17.06 17.23 16.38 16.70 198
8/10/2010 17.69 17.74 17.45 17.74 100
Marketplace
Trading Center