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, 2016
18.28
18.29
18.22
18.22
4,281
-0.10(-0.57%)
Mar 30, 2016
18.27
18.40
18.27
18.32
5,624
+0.30(+1.68%)
Mar 29, 2016
17.76
18.02
17.76
18.02
2,731
+0.28(+1.60%)
Mar 28, 2016
17.83
17.83
17.73
17.74
1,554
+0.03(+0.19%)
Mar 24, 2016
17.63
17.70
17.70
17.70
7,759
-0.31(-1.74%)
Mar 23, 2016
18.13
18.13
17.97
18.02
1,388
-0.21(-1.16%)
Mar 22, 2016
18.01
18.25
18.01
18.23
5,724
+0.01(+0.05%)
Mar 21, 2016
18.21
18.25
18.18
18.22
3,133
-0.07(-0.38%)
Mar 18, 2016
18.22
18.36
18.21
18.29
4,728
-0.03(-0.15%)
Mar 17, 2016
18.23
18.33
18.20
18.32
3,634
+0.05(+0.29%)
Mar 16, 2016
17.99
18.29
17.99
18.26
5,120
+0.06(+0.34%)
Mar 15, 2016
18.22
18.23
18.20
18.20
2,785
-0.23(-1.23%)
Mar 14, 2016
18.39
18.43
18.39
18.43
2,913
+0.07(+0.40%)
Mar 11, 2016
18.15
18.35
18.15
18.35
4,445
+0.51(+2.88%)
Mar 10, 2016
18.04
18.14
17.75
17.84
4,568
-0.03(-0.19%)
Mar 09, 2016
17.89
17.89
17.83
17.87
3,217
+0.08(+0.47%)
Mar 08, 2016
17.86
17.86
17.79
17.79
2,313
-0.22(-1.23%)
Mar 07, 2016
17.77
18.02
17.77
18.01
3,461
+0.03(+0.14%)
Mar 04, 2016
17.91
18.06
17.91
17.99
4,442
+0.32(+1.82%)
Mar 03, 2016
17.63
17.67
17.61
17.67
3,129
+0.16(+0.93%)
Mar 02, 2016
17.43
17.50
17.39
17.50
5,983
-0.06(-0.34%)
Mar 01, 2016
17.41
17.56
17.41
17.56
6,112
+0.37(+2.16%)
Feb 29, 2016
17.33
17.33
17.19
17.19
9,937
-0.06(-0.35%)
Feb 26, 2016
17.38
17.38
17.25
17.25
2,134
-0.07(-0.42%)
Feb 25, 2016
17.16
17.33
17.15
17.33
5,845
+0.20(+1.18%)
Feb 24, 2016
17.00
17.12
17.00
17.12
983
-0.23(-1.30%)
Feb 23, 2016
17.40
17.41
17.35
17.35
2,305
-0.14(-0.79%)
Feb 22, 2016
17.51
17.51
17.46
17.49
2,039
+0.25(+1.45%)
Feb 19, 2016
17.10
17.24
17.10
17.24
1,391
-0.04(-0.25%)
Feb 18, 2016
17.45
17.45
17.27
17.28
4,148
-0.06(-0.35%)
Feb 17, 2016
17.21
17.35
17.16
17.34
7,630
+0.47(+2.76%)
Feb 16, 2016
16.78
16.87
16.77
16.87
3,550
+0.41(+2.46%)
Feb 12, 2016
16.35
16.47
16.47
16.47
9,380
+0.33(+2.03%)
Feb 11, 2016
16.24
16.29
16.14
16.14
4,868
-0.29(-1.79%)
Feb 10, 2016
16.54
16.54
16.42
16.43
13,199
+0.09(+0.53%)
Feb 09, 2016
16.27
16.35
16.20
16.35
6,192
-0.12(-0.73%)
Feb 08, 2016
16.43
16.49
16.31
16.47
7,843
-0.53(-3.10%)
Feb 05, 2016
17.05
17.07
16.99
16.99
3,477
-0.30(-1.75%)
Feb 04, 2016
17.07
17.30
17.07
17.30
5,651
+0.18(+1.06%)
Feb 03, 2016
17.01
17.11
16.90
17.11
3,788
+0.03(+0.20%)
Feb 02, 2016
17.27
17.27
17.08
17.08
3,258
-0.47(-2.66%)
Feb 01, 2016
17.45
17.55
17.35
17.55
7,955
-0.18(-1.02%)
Jan 29, 2016
17.47
17.73
17.47
17.73
9,249
+0.26(+1.48%)
Jan 28, 2016
17.62
17.62
17.31
17.47
6,400
-0.14(-0.78%)
Jan 27, 2016
17.59
17.78
17.57
17.61
3,300
-0.10(-0.58%)
Jan 26, 2016
17.76
17.76
17.68
17.71
6,292
+0.22(+1.29%)
Jan 25, 2016
17.49
17.49
17.49
17.49
1,423
-0.00(-0.00%)
Jan 22, 2016
17.30
17.54
17.30
17.49
45,018
+0.47(+2.74%)
Jan 21, 2016
16.69
17.06
16.69
17.02
19,086
+0.28(+1.70%)
Jan 20, 2016
16.72
16.86
16.49
16.73
12,011
-0.28(-1.66%)
Jan 19, 2016
17.14
17.25
17.01
17.02
7,879
+0.09(+0.55%)
Jan 15, 2016
16.96
16.92
16.92
16.92
3,705
-0.57(-3.26%)
Jan 14, 2016
17.34
17.56
17.22
17.49
7,708
+0.13(+0.74%)
Jan 13, 2016
17.78
17.78
17.37
17.37
3,092
-0.29(-1.63%)
Jan 12, 2016
17.67
17.68
17.48
17.65
7,760
+0.17(+0.97%)
Jan 11, 2016
17.68
17.68
17.43
17.48
6,282
-0.00(-0.01%)
Jan 08, 2016
17.81
17.82
17.49
17.49
9,276
-0.15(-0.83%)
Jan 07, 2016
17.49
17.72
17.43
17.63
10,250
-0.11(-0.61%)
Jan 06, 2016
17.80
17.82
17.74
17.74
5,181
-0.28(-1.55%)
Jan 05, 2016
18.06
18.06
17.94
18.02
6,294
-0.11(-0.60%)
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
.