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 31, 2011
16.32
16.37
16.27
16.35
18,974
+0.23(+1.46%)
Jan 28, 2011
16.47
16.47
16.00
16.11
23,484
-0.43(-2.61%)
Jan 27, 2011
16.52
16.57
16.47
16.54
20,973
+0.12(+0.72%)
Jan 26, 2011
16.37
16.43
16.32
16.42
18,683
+0.28(+1.76%)
Jan 25, 2011
15.98
16.15
15.98
16.14
59,196
+0.12(+0.74%)
Jan 24, 2011
16.01
16.14
15.94
16.02
224,735
-0.05(-0.29%)
Jan 21, 2011
16.00
16.09
15.99
16.07
10,075
+0.22(+1.39%)
Jan 20, 2011
15.90
15.91
15.70
15.85
30,492
-0.06(-0.40%)
Jan 19, 2011
16.30
16.30
15.91
15.91
31,193
-0.37(-2.27%)
Jan 18, 2011
16.23
16.35
16.17
16.28
29,274
+0.15(+0.93%)
Jan 14, 2011
16.01
16.13
15.91
16.13
37,945
+0.28(+1.79%)
Jan 13, 2011
16.00
16.02
15.85
15.85
31,471
-0.06(-0.40%)
Jan 12, 2011
15.86
15.98
15.83
15.91
11,252
+0.22(+1.41%)
Jan 11, 2011
15.60
15.69
15.57
15.69
17,569
+0.22(+1.43%)
Jan 10, 2011
15.44
15.47
15.30
15.47
30,988
-0.02(-0.15%)
Jan 07, 2011
15.63
15.63
15.41
15.49
31,559
-0.17(-1.11%)
Jan 06, 2011
15.89
15.89
15.57
15.67
29,866
-0.20(-1.24%)
Jan 05, 2011
15.75
15.90
15.72
15.87
16,943
-0.11(-0.69%)
Jan 04, 2011
16.18
16.20
15.88
15.98
12,797
-0.13(-0.83%)
Jan 03, 2011
16.05
16.15
16.01
16.11
19,542
+0.29(+1.84%)
Dec 31, 2010
15.82
15.86
15.72
15.82
7,630
+0.07(+0.46%)
Dec 30, 2010
15.79
15.79
15.69
15.75
10,155
+0.04(+0.25%)
Dec 29, 2010
15.65
15.74
15.62
15.71
62,301
-0.02(-0.15%)
Dec 28, 2010
15.80
15.80
15.68
15.73
8,466
-0.06(-0.35%)
Dec 27, 2010
15.72
15.79
15.65
15.79
8,518
+0.08(+0.50%)
Dec 23, 2010
15.68
15.72
15.66
15.71
14,673
+0.09(+0.55%)
Dec 22, 2010
15.66
15.67
15.61
15.62
13,626
-0.06(-0.40%)
Dec 21, 2010
15.68
15.72
15.67
15.68
14,283
+0.14(+0.91%)
Dec 20, 2010
15.55
15.55
15.44
15.54
67,893
+0.12(+0.79%)
Dec 17, 2010
15.58
15.58
15.42
15.42
20,812
+0.02(+0.16%)
Dec 16, 2010
15.39
15.46
15.39
15.40
5,637
+0.09(+0.59%)
Dec 15, 2010
15.49
15.53
15.29
15.31
30,819
-0.18(-1.17%)
Dec 14, 2010
15.39
15.54
15.38
15.49
27,196
+0.07(+0.46%)
Dec 13, 2010
15.35
15.48
15.30
15.42
7,970
+0.20(+1.29%)
Dec 10, 2010
15.10
15.22
15.10
15.22
7,828
+0.12(+0.78%)
Dec 09, 2010
15.19
15.19
14.99
15.10
11,310
-0.18(-1.19%)
Dec 08, 2010
15.23
15.28
15.15
15.28
79,247
+0.09(+0.57%)
Dec 07, 2010
15.47
15.52
15.20
15.20
97,419
-0.06(-0.40%)
Dec 06, 2010
15.26
15.26
15.17
15.26
13,880
-0.06(-0.37%)
Dec 03, 2010
15.17
15.38
15.17
15.31
18,437
+0.18(+1.20%)
Dec 02, 2010
14.86
15.14
14.86
15.13
4,049
+0.33(+2.26%)
Dec 01, 2010
14.64
14.84
14.60
14.80
10,016
+0.47(+3.29%)
Nov 30, 2010
14.17
14.37
14.09
14.33
10,403
-0.18(-1.26%)
Nov 29, 2010
14.38
14.51
14.13
14.51
248,488
-0.06(-0.38%)
Nov 26, 2010
14.51
14.57
14.51
14.57
1,212
-0.16(-1.06%)
Nov 24, 2010
14.61
14.72
14.72
14.72
7,042
+0.21(+1.47%)
Nov 23, 2010
14.65
14.65
14.40
14.51
18,790
-0.41(-2.78%)
Nov 22, 2010
14.94
14.98
14.81
14.92
6,655
-0.22(-1.43%)
Nov 19, 2010
14.93
15.14
14.93
15.14
4,062
+0.13(+0.89%)
Nov 18, 2010
14.92
15.01
14.92
15.01
11,619
+0.35(+2.36%)
Nov 17, 2010
14.56
14.71
14.56
14.66
13,986
+0.12(+0.82%)
Nov 16, 2010
14.81
14.83
14.44
14.54
15,851
-0.43(-2.85%)
Nov 15, 2010
14.97
15.06
14.92
14.97
8,293
-0.01(-0.05%)
Nov 12, 2010
15.01
15.18
14.83
14.97
18,480
-0.17(-1.13%)
Nov 11, 2010
15.20
15.23
15.05
15.15
9,631
-0.27(-1.75%)
Nov 10, 2010
15.27
15.42
15.13
15.42
8,676
+0.13(+0.88%)
Nov 09, 2010
15.51
15.53
15.28
15.28
15,357
-0.12(-0.77%)
Nov 08, 2010
15.53
15.53
15.30
15.40
16,406
-0.13(-0.86%)
Nov 05, 2010
15.68
15.68
15.49
15.53
14,181
-0.32(-1.99%)
Nov 04, 2010
15.87
15.91
15.77
15.85
24,208
+0.49(+3.18%)
Nov 03, 2010
15.46
15.46
15.16
15.36
9,456
-0.08(-0.51%)
Nov 02, 2010
15.44
15.46
15.35
15.44
7,631
+0.25(+1.66%)
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
.