$21.29 -0.31 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSE ARCA

May. 3, 2016 | 02:37 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
10/14/201423.2323.2423.0223.075,733
10/14/20149.659.659.659.650
10/13/201423.2423.4923.1023.1356,304
10/10/201423.2423.3323.0023.009,139
10/10/20149.679.679.679.670
10/9/201423.7523.9423.4123.517,625
10/9/20149.679.679.679.670
10/8/201423.8624.1623.6624.0819,045
10/8/20149.679.679.679.670
10/7/201424.1524.1523.7923.9735,562
10/7/20149.649.649.649.640
10/6/201424.3624.4624.3324.463,352
10/6/20149.639.639.639.630
10/3/201424.6724.6724.1624.334,708
10/3/20149.639.639.639.631,169
10/2/201424.4824.5424.1824.4718,971
10/2/20149.649.649.649.640
10/1/201424.8224.8224.5024.619,011
10/1/20149.609.609.609.600
9/30/201424.9024.9324.8224.821,930
9/30/20149.629.629.629.620
9/29/201424.6424.8924.5824.892,621
9/29/20149.609.609.609.600
9/26/201424.9124.9324.8924.93981
9/26/20149.619.619.619.610
9/25/201425.0025.0024.8724.883,187
9/25/20149.619.619.619.610
9/24/201425.2925.3625.1225.2910,849
9/24/20149.629.629.629.620
9/23/201425.3825.3825.2325.244,079
9/23/20149.609.609.609.600
9/22/201425.5425.5525.4225.423,371
9/22/20149.579.579.579.570
9/19/201425.6025.6625.5325.555,138
9/19/20149.579.579.579.570
9/18/201425.5025.7025.5025.7018,024
9/18/20149.579.579.579.57160
9/17/201425.2825.4525.2825.3518,169
9/17/20149.599.599.599.590
9/16/201425.1925.3425.1125.274,611
9/16/20149.599.599.599.590
9/15/201425.2225.2825.1625.282,056
9/15/20149.599.599.599.590
9/12/201425.2425.2425.1325.162,121
9/12/20149.609.609.609.600
9/11/201425.0525.0824.9824.991,907
9/11/20149.609.609.609.600
9/10/201425.0125.1725.0025.1611,228
9/10/20149.619.619.619.610
9/9/201424.9325.1024.9324.935,873
9/9/20149.629.629.629.620
9/8/201425.0125.1625.0025.055,588
9/8/20149.639.639.639.630
9/5/201425.1425.2225.0725.121,672
9/5/20149.629.629.629.620
9/4/201425.4225.5125.1425.268,191
9/4/20149.649.649.649.640
9/3/201425.4625.5825.4125.4913,243
9/3/20149.649.649.649.640
9/2/201425.4425.4425.2325.2613,114
9/2/20149.669.669.669.660
8/29/201425.5025.5125.4325.51826
8/29/20149.689.689.689.680
8/28/201425.3225.4625.2825.463,378
8/28/20149.679.679.679.670
8/27/201425.6425.6425.6025.602,720
8/27/20149.709.709.709.700
8/26/201425.5225.6525.5225.552,025
8/26/20149.709.709.709.70460
8/25/201425.4525.6125.4525.544,188
8/25/20149.669.669.669.660
8/22/201425.4325.4625.4025.442,827
8/22/20149.669.669.669.660
8/21/201425.5425.6225.5225.622,518
8/21/20149.659.659.659.650
8/20/201425.3025.4825.3025.361,296
8/20/20149.669.669.669.660
8/19/201425.4225.4925.3925.422,783
8/19/20149.669.669.669.660
8/18/201425.2525.3525.2325.356,121
8/18/20149.679.679.679.670
8/15/201425.4625.4625.0625.207,290
8/15/20149.679.679.679.670
8/14/201425.0625.2725.0625.209,931
8/14/20149.669.669.669.660
8/13/201425.0325.1825.0025.183,850
8/13/20149.649.649.649.640
8/12/201425.0525.0624.9025.033,800
8/12/20149.669.669.669.660
8/11/201425.1425.2025.0325.177,418
8/11/20149.669.669.669.660
8/8/201424.5024.7624.4324.7417,821
8/8/20149.669.669.669.660
8/7/201424.7524.9024.5424.547,065
8/7/20149.649.649.649.640
8/6/201424.9225.0124.7224.8715,937
8/6/20149.649.649.649.640
8/5/201425.1925.2825.0325.054,745
8/5/20149.619.619.619.610
8/4/201425.1525.2825.1325.155,249
  • Showing 601-700 of 2,031 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 21
  • >>
Trading Center