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, 2015
19.87
20.03
19.87
19.98
2,321
-0.29(-1.41%)
Mar 30, 2015
20.14
20.28
20.14
20.26
6,112
+0.16(+0.77%)
Mar 27, 2015
20.03
20.12
20.03
20.11
6,152
+0.02(+0.07%)
Mar 26, 2015
19.93
20.14
19.78
20.09
5,962
-0.02(-0.10%)
Mar 25, 2015
20.19
20.24
20.08
20.11
9,127
-0.07(-0.35%)
Mar 24, 2015
20.27
20.27
20.17
20.18
1,510
+0.02(+0.12%)
Mar 23, 2015
20.00
20.16
20.00
20.16
13,301
+0.19(+0.95%)
Mar 20, 2015
19.97
20.00
19.85
19.97
9,335
+0.38(+1.93%)
Mar 19, 2015
19.72
19.72
19.55
19.59
22,182
-0.17(-0.85%)
Mar 18, 2015
19.19
19.78
19.19
19.76
5,580
+0.43(+2.24%)
Mar 17, 2015
19.39
19.39
19.23
19.33
7,754
-0.16(-0.84%)
Mar 16, 2015
19.25
19.51
19.25
19.49
13,531
+0.34(+1.80%)
Mar 13, 2015
19.11
19.21
19.11
19.14
2,840
-0.12(-0.61%)
Mar 12, 2015
19.26
19.28
19.26
19.26
4,230
+0.09(+0.48%)
Mar 11, 2015
19.15
19.17
19.01
19.17
40,446
-0.00(-0.00%)
Mar 10, 2015
19.28
19.28
19.11
19.17
5,734
-0.36(-1.85%)
Mar 09, 2015
19.45
19.53
19.45
19.53
5,626
+0.07(+0.35%)
Mar 06, 2015
19.62
19.62
19.40
19.46
4,738
-0.37(-1.86%)
Mar 05, 2015
19.87
19.87
19.78
19.83
6,429
-0.00(-0.01%)
Mar 04, 2015
19.77
19.85
19.61
19.84
6,624
-0.15(-0.74%)
Mar 03, 2015
19.98
19.98
19.92
19.98
5,061
-0.10(-0.51%)
Mar 02, 2015
20.17
20.17
20.03
20.08
7,177
-0.04(-0.21%)
Feb 27, 2015
20.02
20.14
20.02
20.13
7,863
+0.15(+0.76%)
Feb 26, 2015
20.03
20.03
19.93
19.98
7,933
-0.10(-0.49%)
Feb 25, 2015
19.95
20.10
19.95
20.07
5,318
+0.08(+0.41%)
Feb 24, 2015
19.80
19.99
19.78
19.99
6,156
+0.16(+0.80%)
Feb 23, 2015
19.88
19.90
19.78
19.83
5,148
-0.15(-0.76%)
Feb 20, 2015
19.61
19.98
19.57
19.98
12,670
+0.44(+2.28%)
Feb 19, 2015
19.54
19.64
19.54
19.54
12,867
-0.04(-0.22%)
Feb 18, 2015
19.51
19.61
19.45
19.58
9,094
+0.06(+0.31%)
Feb 17, 2015
19.45
19.56
19.33
19.52
7,937
+0.22(+1.13%)
Feb 13, 2015
19.30
19.30
19.30
19.30
5,482
+0.20(+1.05%)
Feb 12, 2015
18.95
19.12
18.95
19.10
13,800
+0.26(+1.38%)
Feb 11, 2015
18.96
18.96
18.75
18.84
4,168
-0.27(-1.40%)
Feb 10, 2015
19.05
19.18
19.04
19.11
13,341
+0.31(+1.65%)
Feb 09, 2015
18.83
18.89
18.70
18.80
3,301
-0.11(-0.58%)
Feb 06, 2015
19.12
19.12
18.91
18.91
5,492
-0.39(-2.00%)
Feb 05, 2015
19.15
19.30
19.15
19.30
3,548
+0.29(+1.55%)
Feb 04, 2015
19.23
19.23
19.00
19.00
10,452
-0.49(-2.54%)
Feb 03, 2015
19.17
19.50
19.17
19.50
50,884
+0.41(+2.15%)
Feb 02, 2015
19.09
19.12
18.98
19.09
7,758
+0.04(+0.22%)
Jan 30, 2015
19.02
19.08
18.99
19.04
11,209
+0.01(+0.04%)
Jan 29, 2015
19.01
19.01
18.96
19.04
5,937
+0.18(+0.97%)
Jan 28, 2015
19.00
19.11
18.85
18.85
13,763
-0.14(-0.75%)
Jan 27, 2015
18.94
19.03
18.88
18.99
5,322
+0.03(+0.13%)
Jan 26, 2015
18.83
18.99
18.82
18.97
8,578
+0.39(+2.08%)
Jan 23, 2015
18.67
18.77
18.58
18.58
5,244
-0.26(-1.38%)
Jan 22, 2015
18.82
18.84
18.79
18.84
3,593
+0.16(+0.85%)
Jan 21, 2015
18.55
18.69
18.53
18.68
6,446
+0.12(+0.63%)
Jan 20, 2015
18.46
18.62
18.46
18.57
29,844
+0.22(+1.19%)
Jan 16, 2015
18.10
18.35
18.10
18.35
5,032
+0.22(+1.22%)
Jan 15, 2015
18.07
18.13
17.97
18.13
10,816
+0.01(+0.07%)
Jan 14, 2015
18.11
18.13
17.96
18.11
8,766
-0.02(-0.13%)
Jan 13, 2015
18.31
18.33
18.00
18.14
49,047
+0.07(+0.39%)
Jan 12, 2015
18.10
18.10
18.01
18.07
7,413
-0.06(-0.33%)
Jan 09, 2015
18.18
18.18
18.00
18.12
11,347
-0.03(-0.17%)
Jan 08, 2015
18.09
18.22
17.96
18.16
21,840
+0.22(+1.22%)
Jan 07, 2015
17.91
17.97
17.74
17.94
11,969
+0.02(+0.13%)
Jan 06, 2015
18.08
18.13
17.84
17.91
22,383
-0.16(-0.87%)
Jan 05, 2015
18.15
18.27
17.99
18.07
12,169
-0.40(-2.18%)
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
.