$18.30 +0.05 (%) Glb X MSCI Co Shs Global X MSCI Colombia ETF - NYSEARCA

Sep. 30, 2014 | 10:41 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXG historical data

Date Open High Low Close Volume
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
7/2/201420.3520.5020.3420.4159,799
7/1/201420.2720.4920.1820.3885,151
6/30/201420.1320.2820.0720.1555,689
6/27/201420.2720.3220.1920.2555,566
6/26/201420.3720.3720.2020.2512,596
6/25/201420.3520.4420.2920.3344,958
6/24/201420.5220.5220.2720.2942,211
6/20/201420.4120.5220.3420.47197,187
6/19/201420.4020.4520.3020.3273,391
6/18/201420.0620.3720.0620.35317,075
6/17/201420.1920.2020.0120.0934,832
6/16/201420.3320.4120.2520.3688,688
6/13/201420.3920.4120.2820.3422,759
6/12/201420.3620.4220.2320.31210,331
6/11/201420.2020.3020.0920.28265,821
6/10/201419.7720.1519.7720.1093,785
6/9/201419.6419.8319.5419.8295,065
6/6/201419.7319.8019.7319.7637,540
6/5/201419.5419.6119.5419.6037,045
6/4/201419.5119.5119.3719.45111,017
6/3/201419.3319.5419.3319.5359,501
6/2/201419.2619.4519.2519.39205,613
5/30/201419.2519.3319.2319.26122,975
5/29/201419.3019.3019.1919.2636,489
5/28/201419.1519.2619.1319.1785,205
5/27/201419.3219.3219.1519.2337,553
5/23/201419.3919.3919.2719.34121,662
5/22/201419.2719.3919.2719.3470,182
5/21/201419.1319.2419.1119.2210,548
5/20/201419.2819.2819.0019.0033,979
5/19/201419.2519.3819.2519.2729,730
5/16/201419.2319.2419.1119.1723,814
5/15/201419.3019.3019.0619.1563,562
5/13/201419.5119.5119.3519.3955,819
5/12/201419.4419.5319.3319.51276,343
5/8/201419.3019.5719.2719.51120,502
5/7/201419.0219.2419.0119.22370,382
5/6/201418.8519.0518.8519.0364,250
5/5/201418.9319.1418.8918.94197,491
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center