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 (%)
Nov 30, 2011
12.97
13.21
12.90
13.21
63,307
+0.80(+6.48%)
Nov 29, 2011
12.40
12.49
12.36
12.41
340,544
+0.08(+0.64%)
Nov 28, 2011
12.40
12.41
12.30
12.33
9,143
+0.51(+4.33%)
Nov 25, 2011
11.83
11.89
11.82
11.82
11,761
-0.16(-1.32%)
Nov 23, 2011
12.13
12.13
11.88
11.97
13,644
-0.38(-3.06%)
Nov 22, 2011
12.34
12.43
12.30
12.35
15,615
-0.06(-0.51%)
Nov 21, 2011
12.58
12.58
12.33
12.41
29,254
-0.39(-3.01%)
Nov 18, 2011
12.90
12.90
12.79
12.80
4,059
+0.06(+0.49%)
Nov 17, 2011
12.95
13.00
12.74
12.74
5,932
-0.26(-2.00%)
Nov 16, 2011
13.14
13.23
13.00
13.00
23,024
-0.28(-2.12%)
Nov 15, 2011
13.17
13.35
13.15
13.28
4,167
+0.04(+0.28%)
Nov 14, 2011
13.32
13.39
13.15
13.24
11,063
-0.32(-2.38%)
Nov 11, 2011
13.41
13.62
13.40
13.56
10,327
+0.49(+3.77%)
Nov 10, 2011
13.04
13.12
13.01
13.07
4,050
+0.17(+1.32%)
Nov 09, 2011
13.01
13.12
12.87
12.90
11,105
-0.94(-6.79%)
Nov 08, 2011
13.79
13.84
13.59
13.84
6,088
+0.29(+2.15%)
Nov 07, 2011
13.55
13.65
13.45
13.55
4,332
+0.08(+0.58%)
Nov 04, 2011
13.53
13.53
13.47
13.47
632
-0.24(-1.78%)
Nov 03, 2011
13.46
13.71
13.19
13.71
4,064
+0.54(+4.06%)
Nov 02, 2011
13.12
13.26
13.07
13.18
66,015
+0.12(+0.90%)
Nov 01, 2011
12.81
13.16
12.79
13.06
16,467
-0.63(-4.61%)
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%)
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
.