$11.61 -0.03 (%) Glb X MSCI Co Shs Global X MSCI Colombia ETF - NYSEARCA

May. 22, 2015 | 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
5/21/201511.6311.6811.3111.6478,081
5/20/201511.5911.7011.5611.63187,145
5/19/201511.8811.8811.5511.62214,984
5/18/201511.9011.9111.8111.88104,708
5/15/201512.1512.1511.9311.94122,045
5/14/201512.1712.2912.1312.1656,755
5/13/201512.3212.3712.1212.17828,002
5/12/201512.2612.3412.1912.2893,256
5/11/201512.5012.5012.2712.2956,887
5/8/201512.5512.5512.3612.461,187,440
5/7/201512.7112.7412.4412.4669,567
5/6/201512.7012.9012.6312.71162,206
5/5/201512.3812.5912.3812.5246,281
5/4/201512.4312.4312.2412.34167,563
5/1/201512.4612.4712.3212.3998,049
4/30/201512.4612.5012.3312.48166,038
4/29/201512.3412.6012.3412.52217,307
4/28/201512.2912.4012.2612.401,588,230
4/27/201512.0012.2211.8812.18283,701
4/24/201511.6911.9011.6911.8962,208
4/23/201511.4611.7211.4611.69165,523
4/22/201511.4411.4611.3211.4679,263
4/21/201511.5511.5911.3611.37340,366
4/20/201511.5811.6911.4811.52109,310
4/17/201511.4311.6611.4311.58273,666
4/16/201511.4011.6611.3711.58425,748
4/15/201511.2111.4311.2011.4187,525
4/14/201511.1111.1411.0511.08105,275
4/13/201511.2511.2711.0411.07293,671
4/10/201511.3011.3111.1711.29114,562
4/9/201511.3811.3811.2311.2849,925
4/8/201511.4311.4911.2011.27153,162
4/7/201511.1611.2911.1011.28700,962
4/6/201510.9511.1610.9511.1069,014
4/2/201510.7710.9210.7710.8442,935
4/1/201510.5510.8110.5510.79140,983
3/31/201510.5510.5510.4010.49265,477
3/30/201510.6710.6710.5310.5799,628
3/27/201510.6510.6510.5510.5738,230
3/26/201510.6710.6810.6010.6568,455
3/25/201510.8110.8310.7010.7054,902
3/24/201510.7010.7910.7010.75236,682
3/23/201510.7210.7210.6210.6359,018
3/20/201510.4710.6710.4710.64107,852
3/19/201510.5010.5610.3610.3883,957
3/18/201510.1810.4610.1510.46117,873
3/17/20159.9810.199.9810.1943,114
3/16/201510.1610.169.9910.0343,809
3/13/201510.0910.1410.0110.1248,763
3/11/201510.0510.119.9910.0792,406
3/10/201510.1610.1910.0210.05152,612
3/9/201510.6010.6010.2610.28130,846
3/6/201510.8510.8510.5210.55284,153
3/5/201510.9211.0610.9110.9476,221
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center