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, 2014
20.64
20.66
20.57
20.65
4,403
+0.35(+1.71%)
Mar 28, 2014
20.40
20.44
20.30
20.30
18,464
+0.04(+0.22%)
Mar 27, 2014
20.36
20.36
20.23
20.25
7,235
-0.04(-0.17%)
Mar 26, 2014
20.44
20.44
20.23
20.29
9,154
-0.19(-0.91%)
Mar 25, 2014
20.36
20.48
20.30
20.48
3,993
+0.15(+0.76%)
Mar 24, 2014
20.31
20.32
20.07
20.32
7,846
+0.16(+0.78%)
Mar 21, 2014
20.45
20.45
20.16
20.16
9,269
-0.08(-0.42%)
Mar 20, 2014
20.27
20.28
20.18
20.25
5,590
-0.06(-0.32%)
Mar 19, 2014
20.58
20.58
20.21
20.31
10,582
-0.30(-1.45%)
Mar 18, 2014
20.35
20.61
20.35
20.61
6,295
+0.24(+1.19%)
Mar 17, 2014
20.34
20.41
20.32
20.37
17,591
+0.37(+1.86%)
Mar 14, 2014
19.91
20.10
19.91
20.00
2,915
-0.03(-0.16%)
Mar 13, 2014
20.36
20.40
20.03
20.03
7,764
-0.35(-1.71%)
Mar 12, 2014
20.30
20.42
20.19
20.38
5,851
-0.17(-0.81%)
Mar 11, 2014
20.51
20.68
20.51
20.54
8,332
-0.11(-0.53%)
Mar 10, 2014
20.56
20.65
20.51
20.65
38,130
-0.02(-0.12%)
Mar 07, 2014
20.69
20.69
20.61
20.68
2,516
-0.05(-0.22%)
Mar 06, 2014
20.77
20.77
20.72
20.72
11,012
+0.18(+0.86%)
Mar 05, 2014
20.53
20.55
20.52
20.55
4,262
+0.06(+0.31%)
Mar 04, 2014
20.54
20.54
20.43
20.48
5,439
+0.44(+2.18%)
Mar 03, 2014
20.22
20.26
19.98
20.05
20,617
-0.45(-2.21%)
Feb 28, 2014
20.43
20.68
20.43
20.50
44,877
+0.12(+0.59%)
Feb 27, 2014
20.21
20.38
20.19
20.38
556,799
+0.16(+0.80%)
Feb 26, 2014
20.38
20.38
20.22
20.22
4,887
-0.24(-1.19%)
Feb 25, 2014
20.49
20.49
20.36
20.46
2,754
+0.05(+0.24%)
Feb 24, 2014
20.15
20.42
20.01
20.41
3,525
+0.40(+2.00%)
Feb 21, 2014
19.97
20.01
19.88
20.01
5,569
+0.11(+0.54%)
Feb 20, 2014
19.73
19.90
19.71
19.90
39,777
+0.23(+1.15%)
Feb 19, 2014
19.87
19.88
19.68
19.68
2,652
-0.11(-0.53%)
Feb 18, 2014
19.89
19.89
19.72
19.78
17,134
-0.11(-0.54%)
Feb 14, 2014
19.85
19.89
19.89
19.89
3,958
+0.10(+0.51%)
Feb 13, 2014
19.61
19.81
19.61
19.79
3,667
+0.03(+0.17%)
Feb 12, 2014
19.76
19.79
19.71
19.76
16,989
-0.13(-0.66%)
Feb 11, 2014
19.80
19.92
19.80
19.89
3,509
+0.34(+1.74%)
Feb 10, 2014
19.65
19.65
19.53
19.55
10,888
-0.04(-0.21%)
Feb 07, 2014
19.27
19.63
19.27
19.59
3,148
+0.36(+1.89%)
Feb 06, 2014
19.20
19.31
19.17
19.22
55,043
+0.40(+2.12%)
Feb 05, 2014
18.87
18.90
18.78
18.82
5,536
+0.16(+0.88%)
Feb 04, 2014
18.59
18.69
18.59
18.66
8,269
+0.19(+1.02%)
Feb 03, 2014
18.82
18.82
18.47
18.47
483,832
-0.35(-1.85%)
Jan 31, 2014
18.76
18.94
18.50
18.82
39,384
-0.16(-0.85%)
Jan 30, 2014
18.88
19.01
18.84
18.98
25,186
+0.06(+0.30%)
Jan 29, 2014
19.05
19.05
18.87
18.92
9,951
-0.38(-1.95%)
Jan 28, 2014
19.23
19.31
19.21
19.30
15,548
+0.09(+0.48%)
Jan 27, 2014
19.30
19.30
19.02
19.21
13,123
-0.07(-0.38%)
Jan 24, 2014
19.56
19.56
19.28
19.28
33,113
-0.47(-2.37%)
Jan 23, 2014
19.79
19.79
19.68
19.75
4,552
-0.11(-0.56%)
Jan 22, 2014
19.91
19.91
19.77
19.86
8,217
+0.06(+0.29%)
Jan 21, 2014
19.72
19.81
19.71
19.80
29,126
+0.14(+0.69%)
Jan 17, 2014
19.76
19.67
19.67
19.67
14,968
-0.08(-0.43%)
Jan 16, 2014
19.82
19.82
19.68
19.75
10,733
-0.05(-0.24%)
Jan 15, 2014
19.73
19.81
19.72
19.80
20,234
+0.08(+0.43%)
Jan 14, 2014
19.48
19.72
19.46
19.72
35,908
+0.30(+1.54%)
Jan 13, 2014
19.58
19.62
19.42
19.42
8,853
-0.18(-0.91%)
Jan 10, 2014
19.47
19.60
19.47
19.60
11,901
+0.20(+1.04%)
Jan 09, 2014
19.32
19.39
19.24
19.39
11,365
+0.09(+0.46%)
Jan 08, 2014
19.44
19.45
19.25
19.30
14,311
-0.08(-0.42%)
Jan 07, 2014
19.48
19.48
19.24
19.38
7,469
+0.14(+0.71%)
Jan 06, 2014
19.39
19.39
19.20
19.25
8,281
-0.02(-0.13%)
Jan 03, 2014
19.37
19.37
19.20
19.27
9,677
+0.08(+0.42%)
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
.