$10.94 -0.07 (%) Glb X MSCI Co Shs Global X MSCI Colombia ETF - NYSEARCA

Mar. 5, 2015 | 11:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXG historical data

Date Open High Low Close Volume
3/4/201510.8611.0110.7711.01207,725
3/3/201511.1311.1510.9110.99149,480
3/2/201511.4211.4711.1411.14165,246
2/27/201511.4211.5011.4211.4374,268
2/26/201511.5211.5211.4011.4362,022
2/25/201511.5211.5511.4211.5325,261
2/24/201511.4911.5511.4411.5143,089
2/23/201511.5711.5711.4111.4446,539
2/20/201511.7711.8111.6011.6779,211
2/19/201511.8811.9111.7511.8440,159
2/18/201512.0512.0811.9211.9337,562
2/17/201512.0812.1111.9912.0981,126
2/13/201511.9312.2011.9312.1980,389
2/12/201511.8612.0711.8611.94107,679
2/11/201512.1012.1011.7411.76118,677
2/10/201512.4912.5012.1512.1778,432
2/9/201512.5412.6312.4812.51179,079
2/6/201512.6312.7512.4812.5488,417
2/5/201512.5012.7112.5012.67109,577
2/4/201512.6412.6412.4412.48357,520
2/3/201512.4012.8512.4012.8441,068
2/2/201512.0512.2512.0312.2528,716
1/30/201511.8511.9711.8011.9068,773
1/29/201512.2512.2611.9712.0551,040
1/28/201512.4612.5012.3312.3861,410
1/27/201512.2912.4312.2612.4125,563
1/26/201512.2812.3412.2112.3434,983
1/23/201512.2412.3312.1712.3078,804
1/22/201512.0712.3112.0512.31117,696
1/21/201511.8812.1211.8812.07115,370
1/20/201511.9211.9811.8611.97202,421
1/16/201511.7811.9411.7811.9322,707
1/15/201511.9312.0011.7211.74100,180
1/14/201511.7411.7911.5511.7978,035
1/13/201511.9912.0311.8111.83180,805
1/12/201512.0712.0711.8711.9797,971
1/9/201512.2012.2011.9812.1146,673
1/8/201512.1612.2212.0612.1077,208
1/6/201511.9111.9111.6611.78165,882
1/5/201512.5212.5711.8511.91374,705
1/2/201512.7612.8812.6612.74161,365
12/31/201412.9813.0612.7612.8659,668
12/30/201412.7312.9012.7312.9069,062
12/29/201412.9513.0212.8112.85283,784
12/26/201413.5413.6113.2413.3660,587
12/24/201413.5513.5513.4113.5117,866
12/23/201413.4613.6813.4513.5448,776
12/22/201413.3813.5613.1713.47215,737
12/19/201413.0313.4613.0013.4274,704
12/18/201412.7913.3412.7912.84241,092
12/17/201411.6912.5811.6912.57108,687
12/16/201411.4611.8211.4011.80248,179
12/15/201412.0312.0511.5711.65110,205
12/12/201412.0912.2311.9811.98120,418
12/11/201412.5112.5512.1312.23156,793
12/10/201413.1713.1712.5112.57253,782
12/9/201413.0913.3513.0913.2977,160
12/8/201413.5913.6513.3813.4452,141
12/5/201413.9013.9013.7113.7547,370
12/4/201414.1814.1813.9113.96217,643
12/3/201414.1514.2314.0614.20145,593
12/2/201414.2314.2313.9914.0287,730
12/1/201414.5914.6414.1414.24203,459
11/28/201415.4415.4414.7014.72127,465
11/26/201416.0816.0815.7215.75203,896
11/25/201416.1916.2215.9115.9972,970
11/24/201416.3816.3816.1216.16128,175
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center