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 (%)
Mar 31, 2011
16.78
16.81
16.66
16.78
10,186
+0.05(+0.28%)
Mar 30, 2011
16.59
16.79
16.59
16.73
15,950
+0.13(+0.81%)
Mar 29, 2011
16.42
16.60
16.42
16.60
19,935
+0.09(+0.57%)
Mar 28, 2011
16.51
16.58
16.48
16.50
25,754
+0.10(+0.62%)
Mar 25, 2011
16.48
16.52
16.36
16.40
53,130
-0.23(-1.37%)
Mar 24, 2011
16.46
16.63
16.37
16.63
8,518
+0.28(+1.73%)
Mar 23, 2011
16.27
16.35
16.16
16.35
15,224
+0.05(+0.29%)
Mar 22, 2011
16.34
16.35
16.23
16.30
12,846
-0.11(-0.67%)
Mar 21, 2011
16.40
16.46
16.37
16.41
16,695
+0.25(+1.52%)
Mar 18, 2011
16.16
16.18
16.05
16.16
14,938
+0.53(+3.42%)
Mar 17, 2011
15.57
15.75
15.57
15.63
31,433
+0.41(+2.69%)
Mar 16, 2011
15.64
15.68
14.92
15.22
107,434
-0.40(-2.56%)
Mar 15, 2011
15.44
15.62
15.44
15.62
63,862
-0.44(-2.76%)
Mar 14, 2011
15.94
16.07
15.87
16.06
25,820
-0.09(-0.58%)
Mar 11, 2011
15.96
16.16
15.95
16.16
19,474
+0.05(+0.29%)
Mar 10, 2011
16.23
16.26
16.05
16.11
8,177
-0.44(-2.67%)
Mar 09, 2011
16.56
16.56
16.46
16.55
25,874
+0.14(+0.85%)
Mar 08, 2011
16.31
16.46
16.31
16.41
48,844
+0.15(+0.93%)
Mar 07, 2011
16.57
16.58
16.26
16.26
58,467
-0.11(-0.67%)
Mar 04, 2011
16.50
16.50
16.28
16.37
16,021
-0.17(-1.05%)
Mar 03, 2011
16.44
16.56
16.35
16.54
21,334
+0.32(+1.99%)
Mar 02, 2011
16.26
16.35
16.15
16.22
33,479
-0.04(-0.24%)
Mar 01, 2011
16.61
16.61
16.25
16.26
83,309
-0.27(-1.62%)
Feb 28, 2011
16.54
16.60
16.40
16.53
25,076
+0.28(+1.70%)
Feb 25, 2011
16.16
16.26
16.14
16.25
17,720
+0.17(+1.03%)
Feb 24, 2011
16.12
16.18
15.95
16.09
18,404
+0.13(+0.84%)
Feb 23, 2011
15.95
15.99
15.87
15.95
7,285
+0.03(+0.20%)
Feb 22, 2011
16.09
16.14
15.88
15.92
28,495
-0.31(-1.89%)
Feb 18, 2011
16.17
16.26
16.14
16.23
76,081
+0.07(+0.44%)
Feb 17, 2011
16.05
16.16
16.01
16.16
27,208
-0.09(-0.58%)
Feb 16, 2011
16.12
16.26
16.08
16.25
24,226
+0.17(+1.08%)
Feb 15, 2011
16.09
16.11
16.01
16.08
24,938
-0.10(-0.63%)
Feb 14, 2011
16.14
16.18
16.03
16.18
14,861
+0.02(+0.10%)
Feb 11, 2011
16.10
16.19
15.97
16.16
11,326
-0.01(-0.05%)
Feb 10, 2011
16.25
16.25
16.00
16.17
208,034
-0.26(-1.58%)
Feb 09, 2011
16.39
16.44
16.34
16.43
21,952
+0.08(+0.48%)
Feb 08, 2011
16.16
16.41
16.16
16.35
70,892
+0.08(+0.48%)
Feb 07, 2011
16.23
16.33
16.19
16.27
54,321
-0.03(-0.19%)
Feb 04, 2011
16.21
16.31
16.12
16.31
78,051
-0.13(-0.77%)
Feb 03, 2011
16.39
16.43
16.26
16.43
60,325
+0.01(+0.06%)
Feb 02, 2011
16.41
16.46
16.35
16.42
36,312
-0.28(-1.66%)
Feb 01, 2011
16.53
16.70
16.53
16.70
24,362
+0.35(+2.17%)
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%)
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
.