$9.56 +0.20 (%) Glb X MSCI Co Shs Global X MSCI Colombia ETF - NYSE ARCA

Sep. 28, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXG historical data

Date Open High Low Close Volume
9/27/20169.389.409.219.36162,295
9/26/20169.429.459.319.3564,328
9/23/20169.599.599.459.4582,528
9/22/20169.609.759.609.66252,358
9/21/20169.469.529.399.5274,170
9/20/20169.459.459.349.3422,773
9/19/20169.399.459.379.4133,917
9/16/20169.409.419.299.3188,608
9/15/20169.499.509.339.46161,656
9/14/20169.329.499.269.41224,485
9/13/20169.519.769.329.37189,778
9/12/20169.659.819.559.67202,646
9/9/201610.0210.179.759.75142,610
9/8/201610.0510.1810.0510.10259,548
9/7/20169.9510.099.9110.07322,680
9/6/20169.659.909.609.8888,118
9/2/20169.419.599.409.53140,703
9/1/20169.359.359.279.2976,514
8/31/20169.609.619.259.26951,162
8/30/20169.639.669.599.6432,572
8/29/20169.709.709.609.6519,822
8/26/20169.739.919.719.73168,247
8/25/20169.579.749.509.7398,067
8/24/20169.509.569.459.5525,521
8/23/20169.599.599.489.5053,554
8/22/20169.729.729.579.5971,957
8/19/20169.609.799.599.7368,289
8/18/20169.519.659.519.6552,202
8/17/20169.469.529.289.5021,428
8/16/20169.419.509.209.49117,167
8/15/20169.399.419.369.4123,837
8/12/20169.489.499.309.3227,358
8/11/20169.239.489.239.4451,265
8/10/20169.189.269.139.2331,260
8/9/20169.089.189.089.0932,678
8/8/20168.919.088.919.06105,772
8/5/20168.718.888.718.8516,163
8/4/20168.668.768.628.7249,902
8/3/20168.608.698.568.6821,908
8/2/20168.668.738.528.6054,076
8/1/20168.718.748.548.6765,527
7/29/20168.758.808.688.7837,334
7/28/20168.798.798.718.7228,627
7/27/20168.808.848.758.8032,958
7/26/20168.988.998.808.8416,230
7/25/20169.249.249.029.03372,950
7/22/20169.329.339.269.2930,557
7/21/20169.399.439.289.3223,268
7/20/20169.309.449.309.4022,150
7/19/20169.369.379.319.3225,710
7/18/20169.349.409.339.39112,630
7/15/20169.299.379.259.3626,087
7/14/20169.319.369.289.3323,428
7/13/20169.239.269.189.2523,581
7/12/20169.169.309.169.2783,150
7/11/20169.119.189.079.1136,327
7/8/20168.979.098.959.0739,265
7/7/20169.069.088.908.92113,774
7/6/20168.918.978.788.9798,721
7/5/20169.089.118.949.01109,881
7/1/20169.159.299.149.19162,887
6/30/20169.179.179.089.13178,320
6/29/20169.059.269.039.11512,066
6/28/20168.828.938.768.90148,332
6/27/20168.948.968.608.62166,247
6/24/20169.019.088.779.05115,439
6/23/20169.449.459.339.42148,191
6/22/20169.209.309.119.2895,289
6/21/20169.069.149.049.11106,330
6/20/20169.099.179.069.10183,344
6/17/20168.928.978.878.92158,894
6/16/20168.918.918.748.8469,899
6/15/20168.848.998.828.97114,398
6/14/20168.898.958.828.84117,449
6/13/20168.999.068.928.9597,040
6/10/20169.209.258.969.10123,361
6/9/20169.299.369.259.3681,255
6/8/20169.329.439.309.33138,068
6/7/20168.999.228.999.22167,543
6/6/20168.808.988.808.92109,459
6/3/20168.618.778.558.75365,145
6/2/20168.308.488.298.4677,340
6/1/20168.328.398.298.33137,958
5/31/20168.478.518.398.40106,646
5/27/20168.538.558.488.5164,996
5/26/20168.608.618.558.5614,429
5/25/20168.688.688.528.5448,212
5/24/20168.688.688.588.5965,473
5/23/20168.588.668.588.6359,088
5/20/20168.598.688.598.6353,751
5/19/20168.698.698.578.57134,195
5/18/20168.848.848.738.7598,416
5/17/20168.928.958.868.89123,326
5/16/20169.069.168.908.92134,225
5/13/20169.149.148.969.0041,907
5/12/20169.099.169.099.1285,136
5/11/20168.899.128.839.00135,727
5/10/20168.708.868.708.84181,042
5/9/20168.828.828.678.69166,241
5/6/20168.748.808.708.76174,895
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center