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 (%)
Oct 31, 2011
14.11
14.11
13.68
13.69
12,052
-0.74(-5.13%)
Oct 28, 2011
14.50
14.53
14.41
14.43
10,428
-0.31(-2.08%)
Oct 27, 2011
14.45
14.83
14.38
14.74
35,811
+1.02(+7.47%)
Oct 26, 2011
13.75
13.75
13.45
13.71
13,071
+0.35(+2.61%)
Oct 25, 2011
13.49
13.53
13.35
13.37
20,557
-0.12(-0.88%)
Oct 24, 2011
13.34
13.58
13.28
13.48
14,328
+0.18(+1.34%)
Oct 21, 2011
13.12
13.30
13.10
13.30
21,095
+0.47(+3.68%)
Oct 20, 2011
12.84
12.84
12.68
12.83
5,591
+0.13(+0.99%)
Oct 19, 2011
12.93
12.97
12.70
12.71
15,149
-0.39(-2.95%)
Oct 18, 2011
12.80
13.19
12.67
13.09
22,831
+0.35(+2.78%)
Oct 17, 2011
13.09
13.09
12.72
12.74
7,017
-0.51(-3.86%)
Oct 14, 2011
13.24
13.26
13.13
13.25
13,183
+0.26(+2.03%)
Oct 13, 2011
13.00
13.01
12.93
12.99
1,042
-0.15(-1.12%)
Oct 12, 2011
13.08
13.28
13.08
13.13
4,780
+0.31(+2.40%)
Oct 11, 2011
12.72
12.90
12.71
12.82
9,892
-0.09(-0.73%)
Oct 10, 2011
12.70
12.98
12.62
12.92
13,875
+0.69(+5.60%)
Oct 07, 2011
12.31
12.41
12.19
12.23
22,075
-0.14(-1.13%)
Oct 06, 2011
12.02
12.37
12.00
12.37
8,773
+0.34(+2.80%)
Oct 05, 2011
11.75
12.04
11.75
12.04
138,968
+0.32(+2.76%)
Oct 04, 2011
11.42
11.71
11.30
11.71
11,076
+0.06(+0.54%)
Oct 03, 2011
11.97
11.97
11.65
11.65
16,619
-0.46(-3.81%)
Sep 30, 2011
12.12
12.26
12.03
12.11
10,259
-0.22(-1.75%)
Sep 29, 2011
12.60
12.60
12.27
12.33
11,111
+0.13(+1.10%)
Sep 28, 2011
12.49
12.49
12.18
12.19
6,820
-0.20(-1.65%)
Sep 27, 2011
12.41
12.65
12.40
12.40
10,441
+0.41(+3.42%)
Sep 26, 2011
11.86
12.02
11.71
11.99
7,511
+0.39(+3.33%)
Sep 23, 2011
11.49
11.70
11.48
11.60
13,149
-0.05(-0.41%)
Sep 22, 2011
11.82
11.82
11.49
11.65
24,283
-0.50(-4.15%)
Sep 21, 2011
12.54
12.56
12.15
12.15
19,107
-0.47(-3.69%)
Sep 20, 2011
12.43
12.70
12.43
12.62
2,767
+0.19(+1.53%)
Sep 19, 2011
12.49
12.49
12.25
12.43
5,716
-0.44(-3.43%)
Sep 16, 2011
13.07
13.07
12.87
12.87
2,912
-0.14(-1.09%)
Sep 15, 2011
12.75
13.04
12.75
13.01
15,769
+0.50(+4.03%)
Sep 14, 2011
12.24
12.62
12.18
12.51
5,087
+0.15(+1.21%)
Sep 13, 2011
12.17
12.38
12.17
12.36
10,314
+0.29(+2.41%)
Sep 12, 2011
12.15
12.18
11.86
12.07
18,110
-0.39(-3.12%)
Sep 09, 2011
12.86
12.86
12.40
12.46
41,211
-0.62(-4.74%)
Sep 08, 2011
13.23
13.31
13.08
13.08
5,863
-0.30(-2.24%)
Sep 07, 2011
13.08
13.38
13.08
13.38
7,392
+0.61(+4.78%)
Sep 06, 2011
12.71
12.85
12.66
12.77
5,197
-0.56(-4.17%)
Sep 02, 2011
13.42
13.45
13.30
13.32
6,573
-0.37(-2.70%)
Sep 01, 2011
13.85
13.97
13.69
13.69
17,863
-0.13(-0.97%)
Aug 31, 2011
13.94
13.94
13.82
13.82
16,500
+0.23(+1.68%)
Aug 30, 2011
13.45
13.61
13.42
13.60
15,368
-0.01(-0.06%)
Aug 29, 2011
13.47
13.60
13.43
13.60
96,293
+0.42(+3.17%)
Aug 26, 2011
12.91
13.27
12.78
13.19
6,509
+0.24(+1.82%)
Aug 25, 2011
13.34
13.34
12.93
12.95
16,189
-0.38(-2.84%)
Aug 24, 2011
13.39
13.42
13.16
13.33
8,062
+0.13(+0.95%)
Aug 23, 2011
12.98
13.20
12.88
13.20
5,802
+0.37(+2.88%)
Aug 22, 2011
13.14
13.16
12.82
12.83
11,877
+0.17(+1.31%)
Aug 19, 2011
12.62
12.96
12.62
12.67
17,180
-0.17(-1.35%)
Aug 18, 2011
13.16
13.16
12.81
12.84
15,170
-0.94(-6.82%)
Aug 17, 2011
13.91
14.05
13.74
13.78
16,996
+0.13(+0.94%)
Aug 16, 2011
13.75
13.87
13.62
13.65
11,581
-0.46(-3.29%)
Aug 15, 2011
13.89
14.12
13.89
14.12
11,414
+0.57(+4.23%)
Aug 12, 2011
13.58
13.66
13.42
13.54
22,989
+0.15(+1.13%)
Aug 11, 2011
12.72
13.50
12.69
13.39
13,730
+0.76(+6.05%)
Aug 10, 2011
13.05
13.07
12.60
12.63
23,672
-0.57(-4.30%)
Aug 09, 2011
13.38
13.19
12.67
13.19
40,744
+0.65(+5.15%)
Aug 08, 2011
13.07
13.13
12.49
12.55
50,524
-1.14(-8.34%)
Aug 05, 2011
13.77
13.89
13.11
13.69
26,438
+0.42(+3.15%)
Aug 04, 2011
13.93
13.93
13.26
13.27
109,151
-1.24(-8.52%)
Aug 03, 2011
14.67
14.73
14.28
14.51
21,093
-0.08(-0.55%)
Aug 02, 2011
14.89
14.95
14.56
14.59
50,147
-0.61(-3.99%)
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
.