Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF $26.09

down -0.01


28/7/2014 12:54 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
10/4/20129.949.949.949.940
10/3/201218.9418.9718.8618.884,267
10/3/20129.999.999.999.991,000
10/2/201219.2519.2919.0519.0523,631
10/2/20129.999.999.999.991,000
10/1/201219.0819.1619.0019.047,547
10/1/20129.999.999.979.971,900
9/28/201219.0819.1018.8318.831,552
9/28/20129.009.009.009.000
9/27/201219.0219.2119.0019.214,410
9/27/20129.909.909.909.900
9/26/201218.9218.9618.9118.963,223
9/26/20129.979.979.979.970
9/25/201219.3419.4419.1819.184,531
9/25/20129.939.939.939.93100
9/24/201219.1619.2719.1319.248,214
9/24/20129.009.009.009.000
9/21/201219.4719.4719.3219.351,969
9/21/20129.959.959.959.950
9/20/201219.2319.2519.1719.252,643
9/20/20129.009.009.009.000
9/19/201219.4019.4719.3619.453,953
9/19/20129.009.009.009.000
9/18/201219.3319.3319.1819.2710,937
9/18/20129.009.009.009.000
9/17/201219.5119.5519.3419.345,177
9/17/20129.009.009.009.000
9/14/201219.4119.6719.3819.4810,416
9/14/20129.009.009.009.000
9/13/201218.8019.2518.8019.187,446
9/13/20129.909.909.909.90100
9/12/201219.0319.0618.9118.9418,213
9/12/20129.859.859.859.850
9/11/201218.7318.8818.7318.788,554
9/11/20129.859.859.859.850
9/10/201218.6418.7318.6018.604,820
9/10/20128.958.958.958.950
9/7/201218.6018.7518.6018.745,640
9/7/20129.899.899.899.890
9/6/201218.2318.3818.2318.342,111
9/6/20128.958.958.958.950
9/5/201218.0518.0517.8917.975,417
9/5/20128.958.958.958.950
9/4/201218.1918.1917.9417.94749
9/4/20129.919.919.919.910
8/31/201218.2218.2218.1218.172,518
8/31/20129.919.919.919.910
8/30/201217.9518.0117.9517.971,330
8/30/20129.919.919.919.910
8/29/201218.2718.2718.2018.231,194
8/29/20128.958.958.958.950
8/28/201218.3318.3318.2518.287,819
8/28/20128.958.958.958.950
8/27/201218.4518.5918.4418.4611,908
8/27/20129.009.009.009.000
8/24/201218.3118.4918.3118.403,807
8/24/201210.0010.0010.0010.00900
8/23/201218.3718.3818.2918.345,035
8/23/20129.009.009.009.000
8/22/201218.1418.3718.1418.3713,372
8/22/20129.969.969.969.96500
8/21/201218.5718.5918.4418.443,172
8/21/201210.0810.0810.0810.080
8/20/201218.4718.4718.4318.44680
8/20/201210.0810.0810.0810.080
8/17/201218.3718.5418.3718.544,659
8/17/201210.0810.0810.0810.080
8/16/201218.2618.4618.2618.442,745
8/16/201210.0810.0810.0810.080
8/15/201218.2318.3718.2318.332,186
8/15/201210.0810.0810.0810.080
8/14/201218.2518.4018.2518.295,826
8/14/201210.0810.0810.0810.080
8/13/201218.3218.3218.2518.2610,063
8/13/201210.0810.0810.0810.080
8/10/201218.2518.3818.2518.3610,057
8/10/201210.0810.0810.0810.080
8/9/201218.2818.3718.2818.307,105
8/9/201210.0810.0810.0810.080
8/8/201218.1718.3018.1718.2910,620
8/8/201210.0810.0810.0810.080
8/7/201218.1318.3018.1318.2126,504
8/7/20125.005.005.005.000
8/6/201218.1018.2018.0818.1013,999
8/3/201217.9118.0917.9118.069,275
8/3/20125.005.005.005.000
8/2/201217.4917.6817.2717.4338,016
8/2/201210.0310.0310.0310.030
8/1/201217.7717.8017.6117.685,503
8/1/20125.005.005.005.000
7/31/201217.7217.7217.6317.70789
7/31/201210.0310.0310.0310.030
7/30/201217.6317.7617.6217.6827,565
7/30/201210.0110.0110.0110.010
7/27/201217.4817.7017.4817.674,362
7/27/20125.005.005.005.000
7/26/201217.3217.3417.2317.2811,604
7/26/201210.0310.0310.0310.030
7/25/201216.6816.7216.6716.72860
7/25/201210.0610.0810.0610.0812,088
Trading Center