$24.19 +0.08 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSEARCA

Oct. 24, 2014 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
1/7/201319.8119.9019.7719.8913,063
1/7/20139.759.759.759.750
1/4/201319.7319.8919.7319.8912,824
1/4/20139.849.849.849.845,000
1/3/201319.7219.8319.6719.6812,006
1/3/20139.879.879.879.87100
1/2/201319.8419.8619.6819.8517,689
1/2/20139.859.859.859.850
12/31/201219.2319.5419.2319.5410,438
12/31/20129.859.859.859.850
12/28/201219.2719.3119.2219.225,265
12/28/20129.919.919.919.910
12/27/201219.5119.5419.3119.4210,071
12/27/20129.859.859.859.850
12/26/201219.8519.8519.7119.7815,837
12/24/201219.8819.8819.7619.761,833
12/24/20129.879.879.879.870
12/21/201219.7919.8519.7319.823,629
12/21/20129.929.929.929.920
12/20/201219.9319.9519.8219.908,397
12/20/20129.909.909.909.900
12/19/201219.9019.9119.8219.8410,631
12/19/20129.899.899.899.890
12/18/201219.5919.7119.5719.684,270
12/18/20129.859.859.859.850
12/17/201219.4319.5119.4219.488,100
12/17/20129.899.899.899.890
12/14/201219.4019.5519.3819.511,922
12/14/20129.909.909.909.900
12/13/201219.4419.5219.3019.409,733
12/13/20129.909.909.909.900
12/12/201219.6319.6819.5219.6110,705
12/12/20129.909.909.909.900
12/11/201219.5719.6319.5619.6010,481
12/11/20129.909.909.909.900
12/10/201219.3819.4419.3819.406,542
12/10/20129.509.509.509.500
12/7/201219.3419.4419.3219.389,991
12/7/20129.509.509.509.500
12/6/201219.4719.4919.3819.492,711
12/6/20129.509.509.509.500
12/5/201219.4019.5019.4019.507,754
12/5/20129.939.939.939.930
12/4/201219.3119.3619.2619.362,126
12/4/20129.909.909.909.900
12/3/201219.2719.3819.2719.313,263
12/3/20129.939.939.939.930
11/30/201219.1919.1919.1119.161,992
11/30/20129.909.909.909.900
11/29/201219.0519.1219.0519.075,176
11/29/20129.939.939.939.930
11/28/201218.6518.9518.6218.954,730
11/28/20129.909.909.909.900
11/27/201218.9919.0018.9218.994,192
11/27/20129.919.919.919.910
11/26/201219.0119.0919.0119.037,206
11/26/20129.909.909.909.900
11/23/201218.9819.0718.9819.061,106
11/23/20129.909.909.909.900
11/22/20129.909.909.909.900
11/21/201218.5418.5418.5418.54300
11/21/20129.929.929.929.920
11/20/201218.4118.4718.3318.441,914
11/20/20129.909.909.909.900
11/19/201218.2518.4718.2518.475,929
11/19/20129.909.909.909.900
11/16/201218.0018.0017.8817.987,933
11/16/20129.909.909.909.900
11/15/201218.1718.1818.0618.074,688
11/15/20129.909.909.909.900
11/14/201218.3418.3418.1618.173,080
11/14/20129.989.989.989.980
11/13/201218.1418.3118.1418.222,148
11/13/20129.909.909.909.900
11/12/201218.3418.3718.3218.326,869
11/12/20129.909.909.909.900
11/9/201218.2718.3818.2518.344,715
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
Trading Center