Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF $25.51

up +0.05


29/8/2014 12:53 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
11/9/20129.859.859.859.850
11/8/201218.3418.4418.2618.448,463
11/8/20129.859.859.859.850
11/7/201218.5018.5418.4218.525,747
11/7/20129.949.949.949.940
11/6/201218.6018.6418.5918.611,065
11/6/20129.859.859.859.850
11/5/201218.6018.6318.5618.633,558
11/5/20129.859.859.859.850
11/2/201218.8218.8218.6718.771,706
11/2/20129.859.859.859.850
11/1/201218.7418.7518.7318.731,310
11/1/20129.929.929.929.920
10/31/201218.7118.7118.5718.622,144
10/31/20129.859.859.859.850
10/30/20129.909.909.909.900
10/29/20129.919.919.919.910
10/26/201218.6318.6418.5018.584,950
10/26/20129.899.899.899.890
10/25/201218.7418.7718.5118.5117,048
10/25/20129.899.899.899.890
10/24/201218.6518.7018.5318.579,413
10/24/20129.929.929.929.920
10/23/201218.7518.7518.5918.705,214
10/23/20129.949.949.949.940
10/22/201219.1919.2319.0519.056,947
10/22/20129.919.919.919.910
10/19/201219.2519.2519.0219.043,940
10/19/20129.929.929.929.920
10/18/201219.2919.3519.2819.333,297
10/18/20129.899.899.899.890
10/17/201219.2319.3019.2019.26105,836
10/17/20129.899.899.899.890
10/16/201219.1119.3019.1119.302,148
10/16/20129.929.929.929.920
10/15/201218.8518.8718.8518.871,172
10/15/20129.939.939.939.930
10/12/201218.7118.7118.6018.655,068
10/12/20129.939.939.939.930
10/11/201218.8018.8518.6718.671,610
10/11/20129.939.939.939.930
10/10/201218.7118.7118.5918.613,482
10/10/20129.909.909.909.900
10/9/201218.9519.0118.7818.7928,078
10/9/20129.909.909.909.900
10/8/201219.1119.1219.0819.088,916
10/5/201219.4319.4719.3519.409,924
10/5/20129.949.949.949.94200
10/4/201219.0519.1219.0419.113,150
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
Trading Center