$16.41 +0.22 (%) Glb X MSCI Co Shs Global X MSCI Colombia ETF - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXG historical data

Date Open High Low Close Volume
11/21/201416.3516.4616.3216.4172,834
11/20/201416.2016.2316.0816.1927,284
11/19/201416.3016.3016.0116.1420,585
11/18/201416.1416.3316.1416.2931,129
11/17/201416.2216.3116.1916.20162,293
11/14/201416.3416.3416.1716.3362,348
11/13/201416.8016.8016.3516.4126,167
11/12/201416.7616.8916.7616.8743,153
11/11/201416.9016.9016.7916.8435,436
11/10/201417.0017.0616.9516.9935,965
11/7/201416.9317.0916.9317.0719,279
11/6/201417.1317.1716.9316.9735,259
11/5/201417.0817.1517.0617.09257,699
11/4/201417.1817.2217.1217.2254,890
11/3/201417.5317.5317.2517.31117,448
10/31/201417.6117.6117.3017.56197,591
10/30/201417.4217.5017.3317.5066,776
10/29/201417.5017.5617.3517.4138,131
10/28/201417.3117.4317.2717.4145,783
10/27/201417.2417.2917.0717.26161,566
10/24/201417.4017.4617.2617.43133,759
10/23/201417.3417.5117.3417.46383,091
10/22/201417.5517.5517.2817.2838,019
10/21/201417.2717.6117.2717.6169,235
10/20/201417.1317.2817.1317.2824,517
10/17/201416.9917.2116.9917.13233,303
10/16/201416.4816.9816.3716.9821,743
10/15/201416.8616.8616.4716.77194,818
10/14/201417.2717.2716.9916.99169,907
10/13/201417.2917.3817.1817.1960,868
10/10/201417.4017.4017.1917.2352,102
10/9/201417.6817.7317.5017.5013,998
10/8/201417.8617.8617.3717.72175,712
10/7/201418.1618.1617.8317.8569,704
10/6/201418.1818.2018.0318.06111,132
10/3/201417.8817.9417.6117.9372,032
10/2/201417.9817.9817.7117.8792,962
10/1/201418.0918.1817.7917.98287,694
9/30/201418.2518.3418.1818.27228,537
9/29/201418.1918.2618.1518.25107,309
9/26/201418.2418.4518.1918.4098,788
9/25/201418.5418.5418.2818.34152,839
9/24/201418.7618.7818.6518.69159,329
9/23/201419.2119.2118.8418.8445,646
9/22/201419.5619.5619.1919.2021,709
9/19/201419.7119.7219.5619.5796,917
9/18/201419.5819.6919.5319.65127,280
9/17/201419.6019.6719.5519.6552,135
9/16/201419.4619.6819.4619.63110,030
9/15/201419.5219.5819.4019.4553,384
9/12/201419.4919.4919.3419.42145,736
9/11/201419.6619.6919.5419.58143,582
9/10/201419.7619.8319.7119.7953,193
9/9/201420.0620.0619.7319.8370,188
9/8/201420.3820.3820.0620.0857,461
9/5/201420.4520.4820.2720.3279,488
9/4/201420.6720.6720.3720.3857,899
9/3/201420.7220.7220.6020.64122,786
9/2/201420.6820.7820.6520.67468,183
8/29/201420.6620.7020.5520.56143,441
8/28/201420.3020.5320.3020.53220,975
8/27/201420.2820.4320.2820.4256,237
8/26/201420.1320.2720.0620.19352,276
8/25/201420.1620.1920.0420.0679,205
8/22/201420.2720.2820.1620.28264,085
8/21/201420.2020.3320.2020.2435,221
8/20/201420.2320.2320.1320.22236,186
8/19/201420.3920.4120.2120.2331,347
8/18/201420.2720.4620.1420.4511,198
8/15/201420.4320.4320.2120.2683,255
8/14/201420.5620.6320.4120.4648,088
8/13/201420.5520.5620.4120.5361,338
8/12/201420.7220.7920.6120.6398,284
8/11/201420.4120.7320.4120.73110,515
8/8/201420.2920.3920.2120.3852,820
8/7/201420.5020.5020.2520.3243,023
8/6/201420.3620.4720.3420.3641,104
8/5/201420.3620.4720.3620.4320,674
8/4/201420.2420.4920.2420.4918,367
8/1/201420.1920.4320.1920.42107,305
7/31/201420.0820.2820.0820.25133,463
7/30/201420.4220.4720.2720.39148,390
7/29/201420.7920.8220.5020.5529,721
7/28/201420.4720.7820.4720.7881,853
7/25/201420.3820.5220.3820.4516,080
7/24/201420.4920.5120.3820.4831,861
7/23/201420.4820.5420.4320.538,868
7/22/201420.3720.5620.3720.5017,533
7/21/201420.1020.3320.1020.2857,741
7/18/201420.2720.2720.0220.1345,999
7/17/201420.0920.2319.6520.0666,770
7/16/201420.1620.3019.9920.22124,465
7/15/201420.0820.0919.9320.07100,476
7/14/201420.3020.3020.1120.1697,686
7/11/201420.0820.2520.0820.1867,887
7/10/201419.9720.2519.8620.1877,101
7/9/201420.3820.5620.1720.17109,712
7/8/201420.4520.4520.3220.3273,307
7/7/201420.6420.6420.4120.4829,556
7/3/201420.4620.6820.3120.6822,672
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center