Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global X FTSE Nordic Region ETF
(NY:
GXF
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
12.68
12.74
12.60
12.60
90,290
+0.05(+0.41%)
Jan 28, 2010
12.75
12.75
12.37
12.55
2,995
+0.04(+0.28%)
Jan 27, 2010
12.71
12.71
12.12
12.52
8,576
-0.15(-1.18%)
Jan 26, 2010
12.54
12.77
12.54
12.67
6,692
+0.12(+0.94%)
Jan 25, 2010
12.63
12.81
12.23
12.55
19,013
-0.04(-0.31%)
Jan 22, 2010
12.72
13.00
12.49
12.59
194,545
+0.02(+0.19%)
Jan 21, 2010
13.08
13.08
12.42
12.56
19,641
-0.51(-3.92%)
Jan 20, 2010
13.11
13.20
13.01
13.08
10,051
-0.33(-2.47%)
Jan 19, 2010
13.37
13.50
13.37
13.41
9,140
+0.04(+0.29%)
Jan 15, 2010
13.44
13.37
13.37
13.37
4,950
-0.03(-0.24%)
Jan 14, 2010
13.79
13.79
13.40
13.40
1,960
-0.17(-1.28%)
Jan 13, 2010
13.52
13.57
13.47
13.57
3,921
-0.01(-0.06%)
Jan 12, 2010
13.51
13.64
13.38
13.58
9,352
-0.09(-0.69%)
Jan 11, 2010
13.73
13.73
13.60
13.68
6,258
+0.20(+1.52%)
Jan 08, 2010
13.39
13.54
13.39
13.47
3,290
+0.07(+0.53%)
Jan 07, 2010
13.30
13.40
12.77
13.40
17,934
+0.09(+0.65%)
Jan 06, 2010
13.23
13.31
13.01
13.31
3,125
+0.31(+2.36%)
Jan 05, 2010
13.37
13.47
13.01
13.01
14,244
-0.17(-1.26%)
Jan 04, 2010
13.07
13.47
13.06
13.17
18,040
+0.56(+4.43%)
Dec 31, 2009
13.10
12.61
12.61
12.61
38,845
-0.34(-2.62%)
Dec 30, 2009
12.96
12.96
12.93
12.95
761
-0.05(-0.36%)
Dec 29, 2009
13.03
13.03
13.00
13.00
802
+0.33(+2.60%)
Dec 28, 2009
12.92
12.99
12.67
12.67
2,659
+0.03(+0.27%)
Dec 24, 2009
12.84
12.84
12.30
12.64
6,521
-0.24(-1.84%)
Dec 23, 2009
12.79
12.87
12.56
12.87
2,667
+0.27(+2.12%)
Dec 22, 2009
12.76
12.76
12.47
12.60
4,862
-0.14(-1.11%)
Dec 21, 2009
12.42
12.75
12.42
12.75
2,411
+0.38(+3.06%)
Dec 18, 2009
12.67
12.67
12.08
12.37
14,700
-0.35(-2.73%)
Dec 17, 2009
12.86
12.86
12.53
12.71
2,819
-0.36(-2.77%)
Dec 16, 2009
13.06
13.08
12.90
13.08
2,285
+0.18(+1.41%)
Dec 15, 2009
12.96
12.96
12.77
12.90
1,635
-0.13(-0.97%)
Dec 14, 2009
13.02
13.02
13.02
13.02
253
-0.00(-0.00%)
Dec 11, 2009
12.83
13.02
12.60
13.02
4,031
+0.07(+0.55%)
Dec 10, 2009
12.88
12.95
12.76
12.95
2,768
+0.23(+1.80%)
Dec 09, 2009
12.84
12.92
12.60
12.72
6,918
-0.28(-2.18%)
Dec 08, 2009
13.05
13.07
13.01
13.01
3,554
-0.05(-0.42%)
Dec 07, 2009
13.17
13.17
13.05
13.06
888
-0.13(-1.02%)
Dec 04, 2009
13.25
13.43
13.03
13.19
4,134
-0.24(-1.76%)
Dec 03, 2009
13.45
13.51
13.21
13.43
4,502
+0.14(+1.07%)
Dec 02, 2009
13.25
13.30
13.25
13.29
2,983
+0.00(+0.00%)
Dec 01, 2009
13.35
13.36
12.94
13.29
3,579
+0.24(+1.87%)
Nov 30, 2009
12.83
13.11
12.79
13.04
6,956
+0.25(+1.97%)
Nov 27, 2009
13.12
13.20
12.79
12.79
6,125
-0.70(-5.20%)
Nov 25, 2009
13.50
13.51
13.49
13.49
729
+0.14(+1.06%)
Nov 24, 2009
13.53
13.53
13.34
13.35
3,700
-0.16(-1.17%)
Nov 23, 2009
13.60
13.60
13.51
13.51
380
+0.17(+1.30%)
Nov 20, 2009
13.23
13.34
13.23
13.34
4,699
+0.11(+0.83%)
Nov 19, 2009
13.39
13.39
13.12
13.23
2,538
-0.29(-2.16%)
Nov 18, 2009
13.57
13.59
13.50
13.52
2,095
+0.02(+0.17%)
Nov 17, 2009
13.53
13.53
13.41
13.49
2,098
-0.06(-0.41%)
Nov 16, 2009
13.68
13.68
13.42
13.55
4,747
+0.10(+0.76%)
Nov 13, 2009
13.38
13.45
13.38
13.45
5,966
+0.11(+0.83%)
Nov 12, 2009
13.39
13.39
13.34
13.34
3,554
-0.25(-1.86%)
Nov 11, 2009
13.59
13.59
13.54
13.59
3,986
+0.22(+1.65%)
Nov 10, 2009
13.29
13.37
13.29
13.37
1,269
-0.07(-0.49%)
Nov 09, 2009
13.28
13.47
13.27
13.43
10,103
+0.55(+4.31%)
Nov 06, 2009
12.87
12.88
12.41
12.88
1,777
-0.07(-0.55%)
Nov 05, 2009
12.79
12.97
12.79
12.95
3,788
+0.19(+1.46%)
Nov 04, 2009
12.73
12.78
12.73
12.76
1,015
+0.25(+2.00%)
Nov 03, 2009
12.49
12.54
12.20
12.51
4,785
-0.21(-1.63%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.