Global X FTSE Nordic Region ETF $25.14

up +0.16


17/4/2014 06:40 PM  |  NYSEARCA : GXF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
9/16/201017.8517.8517.7117.771,080
9/15/201017.7417.8317.7117.806,924
9/14/201017.6617.9317.5517.916,792
9/13/201017.5617.7617.5617.7630,835
9/10/201017.2417.3317.2317.231,134
9/9/201017.2917.2917.1317.13620
9/8/201016.8717.0716.8717.031,175
9/7/201016.9116.9116.6816.773,720
9/3/201017.0017.0516.9317.022,375
9/2/201016.7116.9116.7116.892,101
9/1/201016.7716.9116.6316.891,498
8/31/201015.8116.1715.8116.093,000
8/30/201015.9715.9715.9015.903,000
8/27/201016.1116.2516.1116.202,000
8/26/201015.9515.9915.8115.898,000
8/25/201015.5015.8715.5015.759,200
8/24/201016.1016.1015.7515.8711,200
8/23/201016.3016.3916.2016.383,500
8/20/201016.4016.4016.1416.2824,800
8/19/201016.9416.9716.5016.6715,500
8/18/201016.9617.0216.9416.954,600
8/17/201017.0017.1117.0017.004,200
8/16/201016.5616.7616.5216.745,300
8/13/201016.4316.6016.4316.542,800
8/12/201016.5116.6716.3316.6380,000
8/11/201017.0617.2316.3816.7019,700
8/10/201017.6917.7417.4517.749,900
8/9/201018.0218.6517.8017.9714,600
8/6/201017.9618.0017.7317.9063,800
8/5/201017.8317.8617.5117.625,000
8/4/201017.9617.9617.6217.832,000
8/3/201017.8718.0617.8718.0341,700
8/2/201017.6117.7017.5017.596,600
7/30/201016.8917.2816.8917.1514,400
7/29/201017.3217.4217.1417.326,200
7/28/201017.1217.2516.8817.033,000
7/27/201017.2017.2017.0917.092,000
7/26/201017.4517.4517.0317.166,900
7/23/201017.0017.1016.7817.1024,600
7/22/201016.9517.1016.8716.893,700
7/21/201016.6816.6816.3216.512,400
7/20/201016.3316.3516.0716.3515,700
7/19/201016.7016.7016.3116.692,600
7/16/201016.9316.9516.3516.529,800
7/15/201016.9016.9316.6216.832,800
7/14/201016.6717.0216.6716.7310,300
7/13/201016.5816.8816.4416.7114,400
7/12/201016.2216.3416.0116.0114,300
7/9/201016.2216.4816.2216.433,800
7/8/201016.2716.2715.9516.221,600
7/7/201015.9616.3215.9616.324,100
7/6/201015.7515.9615.5715.576,000
7/2/201015.3915.3915.0515.051,600
7/1/201015.2115.3314.8114.933,000
6/30/201015.2615.2615.0315.031,600
6/29/201015.1815.1915.1615.162,400
6/28/201015.6715.8615.6715.821,600
6/25/201015.6115.8215.5115.671,900
6/24/201015.9315.9315.5115.511,500
6/23/201015.9016.1515.9016.102,900
6/22/201016.2516.3615.9316.1012,000
6/21/201016.6216.6316.2516.2512,800
6/18/201016.2316.4316.2316.367,000
6/17/201016.1616.2415.9716.242,400
6/16/201015.9216.1915.7116.1613,200
6/15/201015.9516.4115.9516.4014,500
6/14/201015.6415.9215.6415.728,100
6/11/201015.4815.5315.4715.527,500
6/10/201015.5615.5615.3515.363,400
6/9/201014.8514.9714.8414.902,600
6/8/201014.4114.6314.3314.521,100
6/7/201014.9814.9814.5214.648,800
6/4/201015.2015.2014.6914.893,500
6/3/201015.4215.6515.3515.5721,100
6/2/201014.9415.3914.9015.2226,900
6/1/201015.1015.4014.9015.337,200
5/28/201015.2315.2615.0215.261,800
5/27/201015.0015.4615.0015.464,000
5/26/201014.8315.1914.5814.6312,600
5/25/201014.2314.7514.0014.7510,600
5/24/201014.7015.2014.6514.9814,300
5/21/201014.7515.5214.6815.108,600
5/20/201014.8615.5814.5714.8721,300
5/19/201015.3015.4215.0415.184,600
5/18/201016.0016.0015.3415.343,200
5/17/201016.0016.0015.3615.848,400
5/14/201015.9015.9015.4915.641,100
5/13/201016.4216.5315.9815.995,200
5/12/201016.6316.6316.4016.473,400
5/11/201015.9716.1215.9616.123,600
5/10/201016.3216.4016.0016.052,300
5/7/201015.2115.2714.6114.9318,100
5/6/201015.8415.8414.1015.1051,600
5/5/201016.2816.3816.1816.182,500
5/4/201017.2617.2616.5017.0418,600
5/3/201017.4017.5317.3717.372,200
4/30/201017.7217.7717.4017.402,500
4/29/201017.3017.5617.2317.40139,800
4/28/201017.1417.2116.6016.8613,500
4/27/201017.4617.6417.0117.0220,800
Trading Center