$9.55 +0.12 (%) Glb X MSCI Co Shs Global X MSCI Colombia ETF - NYSE ARCA

Apr. 28, 2016 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXG historical data

Date Open High Low Close Volume
4/28/20169.409.649.409.5563,882
4/27/20169.399.469.369.43175,975
4/26/20169.399.399.279.29258,442
4/25/20169.459.459.239.23216,010
4/22/20169.619.619.439.43233,607
4/21/20169.699.699.469.46138,822
4/20/20169.539.689.539.64237,583
4/19/20169.409.559.409.51254,739
4/18/20169.109.319.079.30139,135
4/15/20169.329.329.189.19135,579
4/14/20169.389.389.269.29124,596
4/13/20169.299.369.269.31184,478
4/12/20169.049.248.959.22220,574
4/11/20168.929.028.918.99123,072
4/8/20168.888.978.828.82118,588
4/7/20168.758.808.698.73124,475
4/6/20168.848.938.768.90138,907
4/5/20168.958.958.848.88165,239
4/4/20169.199.199.049.0658,180
4/1/20168.989.248.839.2299,391
3/31/20168.969.128.839.10162,094
3/30/20168.858.998.758.95176,413
3/29/20168.788.788.608.7236,368
3/28/20168.708.868.678.8544,277
3/24/20168.638.668.598.63133,376
3/23/20168.828.828.628.72712,124
3/22/20168.628.858.628.84104,509
3/21/20168.638.718.568.71144,344
3/18/20168.698.798.568.63173,180
3/17/20168.568.718.528.67621,705
3/16/20168.398.468.318.44526,335
3/15/20168.408.458.328.41271,153
3/14/20168.498.568.358.52177,204
3/11/20168.538.658.508.62198,801
3/10/20168.478.478.228.35414,499
3/9/20168.388.578.388.4861,366
3/8/20168.718.718.368.39332,913
3/7/20168.548.798.468.78334,348
3/4/20168.528.658.488.55227,298
3/3/20168.388.498.388.44183,146
3/2/20168.158.448.158.4275,823
3/1/20168.008.268.008.2296,138
2/29/20167.838.017.837.97102,670
2/26/20167.937.957.797.79203,960
2/25/20167.687.837.687.80149,256
2/24/20167.597.637.517.62120,381
2/23/20167.697.697.617.62129,028
2/22/20167.737.777.657.7382,875
2/19/20167.597.617.497.5745,825
2/18/20167.597.747.597.64129,178
2/17/20167.307.567.277.5545,288
2/16/20167.417.417.257.30235,220
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center