$7.37 +0.23 (%) Glb X MSCI Co Shs Global X MSCI Colombia ETF - NYSEARCA

Feb. 12, 2016 | 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
2/12/20167.187.377.157.3744,614
2/11/20167.157.157.057.14105,941
2/10/20167.267.317.147.2829,032
2/9/20167.197.257.167.2251,171
2/8/20167.307.327.197.3290,431
2/5/20167.367.387.247.36129,789
2/4/20167.357.457.327.35285,079
2/3/20167.127.256.977.21140,888
2/2/20167.197.217.017.02108,076
2/1/20167.307.307.207.27146,465
1/29/20167.327.437.307.41411,236
1/28/20167.297.317.207.30192,828
1/27/20167.067.106.937.0037,293
1/26/20166.897.036.887.0230,959
1/25/20167.017.066.836.83319,396
1/22/20167.117.207.097.13171,747
1/21/20166.666.946.666.9159,294
1/20/20166.666.746.536.70187,920
1/19/20166.886.936.756.78168,653
1/15/20166.906.906.776.84143,617
1/14/20166.977.126.937.12150,126
1/13/20166.947.106.946.98110,843
1/12/20166.977.176.776.8187,168
1/11/20167.037.046.896.9272,675
1/8/20167.077.126.987.00130,310
1/7/20167.077.117.017.0182,733
1/6/20167.287.307.137.1690,011
1/5/20167.357.427.337.3950,944
1/4/20167.317.467.287.33208,333
12/31/20157.367.517.367.4645,168
12/30/20157.547.557.387.4062,782
12/29/20157.447.597.447.4791,802
12/28/20157.577.597.497.56153,761
12/24/20157.537.677.517.60134,967
12/23/20157.117.547.107.53144,402
12/22/20157.007.166.987.11131,282
12/21/20157.127.197.027.0381,548
12/18/20157.017.107.007.0862,500
12/17/20157.127.277.067.06183,209
12/16/20156.877.126.827.11117,184
12/15/20156.626.916.606.88149,911
12/14/20156.766.766.616.6649,366
12/11/20156.866.896.766.7890,981
12/10/20156.887.036.746.98156,154
12/9/20156.676.906.676.83480,096
12/8/20156.686.746.636.66250,786
12/7/20157.037.036.756.80590,799
12/4/20157.177.207.077.12210,850
12/3/20157.357.377.227.27191,458
12/2/20157.427.427.227.24154,850
12/1/20157.507.507.417.4750,578
11/30/20157.397.487.287.45231,484
11/27/20157.397.487.367.3866,309
11/25/20157.647.647.477.4744,788
11/24/20157.687.777.677.7138,736
11/23/20157.707.767.667.6764,539
11/20/20157.737.827.737.76165,002
11/19/20157.657.727.657.69118,064
11/18/20157.597.677.527.64221,098
11/17/20157.887.907.537.5669,490
11/16/20157.767.887.737.82128,358
11/13/20158.108.117.747.78253,397
11/12/20158.468.468.098.11145,505
11/11/20158.588.638.448.4761,196
11/10/20158.568.618.508.55184,345
11/9/20158.808.848.598.6094,320
11/6/20158.838.918.778.8482,254
11/5/20158.928.998.898.9224,537
11/4/20159.069.158.949.0177,494
11/3/20158.839.128.839.09194,533
10/30/20158.828.838.728.7287,953
10/29/20158.758.768.708.7153,957
10/28/20158.718.868.678.73100,199
10/27/20158.868.868.688.70136,881
10/26/20159.019.088.888.8953,003
10/23/20158.979.058.958.99111,969
10/22/20158.849.008.808.9852,653
10/21/20158.868.888.768.82128,746
10/20/20158.928.988.888.9558,529
10/19/20159.109.108.918.9388,678
10/16/20159.119.219.119.17104,558
10/15/20159.109.219.049.11110,747
10/14/20159.109.259.069.10105,091
10/13/20159.239.289.049.1643,788
10/12/20159.409.449.349.3852,364
10/9/20159.429.569.409.42295,077
10/8/20159.179.469.149.43160,268
10/7/20159.199.369.139.22148,395
10/6/20158.879.088.749.06186,281
10/5/20158.588.808.498.78742,564
10/2/20158.228.448.168.42189,239
10/1/20158.298.428.248.2592,537
9/30/20158.278.318.208.25129,721
9/29/20158.108.188.018.12125,177
9/28/20158.368.458.148.1788,614
9/25/20158.378.468.308.31150,236
9/24/20158.218.368.098.33218,217
9/23/20158.458.458.238.28156,765
9/22/20158.648.648.428.46122,428
9/21/20158.958.958.778.808,680
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center