$19.52 +0.24 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSE ARCA

Jan. 20, 2017 | 03:56 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
2/25/201523.7823.9623.7823.934,462
2/25/201510.0410.0410.0410.040
2/24/201523.6023.8323.5823.835,165
2/24/201510.0410.0410.0410.040
2/23/201523.7023.7223.5823.644,319
2/23/201510.0010.0010.0010.000
2/20/201523.3823.8223.3323.8210,630
2/20/20159.999.999.999.990
2/19/201523.2923.4123.2923.2910,795
2/19/20159.989.989.989.980
2/18/201523.2623.3823.1823.347,630
2/18/20159.969.969.969.960
2/17/201523.1823.3223.0423.276,659
2/17/20159.979.979.979.970
2/13/201523.0023.0722.9523.014,609
2/13/201510.0110.0110.0110.010
2/12/201522.5922.7922.5922.7711,578
2/12/20159.999.999.999.990
2/11/201522.6022.6022.3522.463,497
2/11/20159.999.999.999.990
2/10/201522.7122.8622.6922.7811,193
2/10/201510.0010.0010.0010.000
2/9/201522.4422.5222.2922.412,770
2/9/201510.0010.0010.0010.000
2/6/201522.7922.7922.5422.544,608
2/6/201510.0610.0610.0610.060
2/5/201522.8323.0022.8323.002,977
2/5/201510.0910.0910.0910.090
2/4/201522.9222.9222.6522.658,769
2/4/201510.0710.0710.0710.070
2/3/201522.8523.2422.8523.2442,690
2/3/201510.0910.0910.0910.090
2/2/201522.7622.7922.6222.756,509
2/2/201510.0810.0810.0810.080
1/30/201522.6722.7422.6322.709,404
1/30/201510.0210.0210.0210.020
1/29/201522.6622.7122.6022.694,981
1/29/201510.0310.0310.0310.030
1/28/201522.6522.7822.4722.4711,547
1/28/20159.999.999.999.990
1/27/201522.5822.6822.5022.644,465
1/27/20159.749.749.749.740
1/26/201522.4422.6422.4422.617,197
1/26/201510.0010.0010.0010.000
1/23/201522.2522.3722.1522.154,400
1/23/20159.969.969.969.960
1/22/201522.4322.4622.4022.463,015
1/22/20159.969.969.969.960
1/21/201522.1122.2822.0922.275,408
1/21/20159.919.919.919.910
1/20/201522.0022.2022.0022.1325,038
1/20/20159.909.909.909.900
1/19/20159.889.889.889.880
1/16/201521.5821.8721.5821.874,222
1/16/20159.919.919.919.910
1/15/201521.5421.6121.4221.619,075
1/15/20159.869.869.869.860
1/14/201521.5821.6121.4121.597,355
1/14/20159.859.859.859.850
1/13/201521.8321.8521.4621.6241,149
1/13/20159.859.859.859.850
1/12/201521.5721.5721.4521.536,220
1/12/20159.859.859.859.851,440
1/9/201521.6721.6721.4621.609,520
1/9/20159.799.799.799.790
1/8/201521.5621.7221.4121.6418,323
1/8/20159.829.829.829.820
1/6/201521.5521.6121.2621.3518,779
1/6/20159.809.809.809.800
1/5/201521.6321.7821.4421.5410,210
1/5/20159.779.779.779.770
1/2/201522.1022.1022.0022.0210,129
1/2/20159.759.759.759.750
12/31/201422.3822.4022.0322.0515,632
12/31/20149.759.759.759.751,600
12/30/201422.3322.3822.3122.378,485
12/30/20149.729.729.729.720
12/29/201422.5022.5122.3822.4813,500
12/29/20149.679.679.679.670
12/26/201423.3323.3323.2823.291,865
12/24/201423.2923.3523.2923.341,930
12/24/20149.729.729.729.720
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
  • Showing 601-700 of 2,030 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 21
  • >>
Trading Center