$9.12 +0.01 (%) Glb X MSCI Co Shs Global X MSCI Colombia ETF - NYSE ARCA

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXG historical data

Date Open High Low Close Volume
12/9/20169.039.209.009.12139,522
12/8/20169.049.129.029.12112,311
12/7/20169.059.159.059.10236,181
12/6/20168.909.038.909.01207,208
12/5/20168.768.938.768.8997,151
12/2/20168.738.818.698.7498,673
12/1/20168.618.798.508.71225,912
11/30/20168.358.698.358.68410,688
11/29/20168.358.358.228.2459,180
11/28/20168.398.448.368.3647,142
11/25/20168.408.468.368.3644,434
11/23/20168.368.428.308.41184,988
11/21/20168.468.578.468.5184,943
11/18/20168.528.528.398.40107,221
11/17/20168.498.588.428.45172,019
11/16/20168.478.548.418.4593,759
11/15/20168.398.588.398.54168,868
11/14/20168.508.558.358.42285,764
11/11/20168.538.538.198.39516,690
11/10/20168.918.918.528.54234,685
11/9/20168.999.208.999.05111,092
11/8/20169.179.339.129.31101,190
11/7/20168.969.158.969.1469,512
11/4/20168.938.938.858.88277,446
11/3/20169.089.098.918.94147,205
11/2/20169.079.099.009.03177,091
11/1/20169.229.229.089.10137,327
10/31/20169.289.289.199.1941,214
10/28/20169.339.399.269.2910,314
10/27/20169.379.379.289.3336,519
10/26/20169.389.389.299.3311,734
10/25/20169.469.479.419.4533,454
10/24/20169.569.569.439.4335,481
10/21/20169.459.529.459.5225,947
10/20/20169.489.579.449.5374,146
10/19/20169.499.609.489.53168,868
10/18/20169.469.539.469.4951,777
10/17/20169.409.439.359.4070,642
10/14/20169.439.519.379.3839,031
10/13/20169.449.449.329.4430,700
10/12/20169.489.549.449.4835,420
10/11/20169.509.509.419.4745,226
10/10/20169.449.539.449.5062,115
10/7/20169.529.529.389.4147,793
10/6/20169.269.449.269.4050,852
10/5/20169.179.349.139.3075,988
10/4/20169.259.259.089.1286,799
10/3/20169.369.369.149.2896,302
9/30/20169.609.609.479.4959,778
9/29/20169.559.649.459.5075,612
9/28/20169.399.609.349.56255,115
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center