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 29, 2019
20.32
20.36
20.27
20.33
4,154
+0.14(+0.67%)
Mar 28, 2019
20.17
20.32
20.15
20.19
4,232
-0.27(-1.34%)
Mar 27, 2019
20.41
20.47
20.41
20.47
1,980
-0.04(-0.19%)
Mar 26, 2019
20.53
20.53
20.50
20.50
381
+0.31(+1.55%)
Mar 25, 2019
20.45
20.45
20.19
20.19
129
-0.18(-0.90%)
Mar 22, 2019
20.61
20.61
20.28
20.38
2,700
-0.60(-2.84%)
Mar 21, 2019
20.94
21.02
20.94
20.97
3,050
+0.15(+0.72%)
Mar 20, 2019
21.06
21.13
20.82
20.82
371
-0.14(-0.69%)
Mar 19, 2019
20.99
21.01
20.92
20.97
612
+0.15(+0.72%)
Mar 18, 2019
20.83
20.83
20.82
20.82
672
+0.12(+0.56%)
Mar 15, 2019
20.59
20.70
20.59
20.70
1,869
+0.27(+1.34%)
Mar 14, 2019
20.57
20.57
20.39
20.43
535
+0.07(+0.36%)
Mar 13, 2019
20.21
20.35
20.21
20.35
232
+0.28(+1.39%)
Mar 12, 2019
20.16
20.20
20.08
20.08
5,281
+0.08(+0.41%)
Mar 11, 2019
19.92
19.99
19.92
19.99
1,398
+0.45(+2.29%)
Mar 08, 2019
19.73
19.86
19.55
19.55
2,388
-0.27(-1.36%)
Mar 07, 2019
19.98
19.98
19.82
19.82
1,820
-0.32(-1.61%)
Mar 06, 2019
20.21
20.21
20.09
20.14
2,680
-0.14(-0.67%)
Mar 05, 2019
20.16
20.28
20.16
20.28
923
+0.12(+0.61%)
Mar 04, 2019
20.22
20.22
20.15
20.15
393
-0.18(-0.88%)
Mar 01, 2019
20.29
20.33
20.28
20.33
415
+0.17(+0.86%)
Feb 28, 2019
20.21
20.25
20.16
20.16
1,032
+0.02(+0.12%)
Feb 27, 2019
20.22
20.25
20.13
20.13
743
-0.05(-0.26%)
Feb 26, 2019
20.18
20.21
20.18
20.19
562
+0.00(+0.02%)
Feb 25, 2019
20.21
20.21
20.13
20.18
1,472
+0.06(+0.28%)
Feb 22, 2019
20.05
20.15
20.05
20.12
1,557
+0.14(+0.72%)
Feb 21, 2019
20.01
20.01
19.98
19.98
199
-0.13(-0.62%)
Feb 20, 2019
20.12
20.32
19.98
20.10
2,852
-0.08(-0.38%)
Feb 19, 2019
20.13
20.38
20.05
20.18
2,667
-0.11(-0.55%)
Feb 15, 2019
20.25
20.35
20.02
20.29
5,192
+0.20(+1.01%)
Feb 14, 2019
20.07
20.17
20.07
20.09
1,738
+0.03(+0.14%)
Feb 13, 2019
20.10
20.13
20.03
20.06
2,555
-0.00(-0.02%)
Feb 12, 2019
19.98
20.11
19.98
20.07
5,018
+0.21(+1.07%)
Feb 11, 2019
19.84
19.88
19.84
19.85
2,781
-0.02(-0.10%)
Feb 08, 2019
19.80
19.88
19.63
19.87
6,750
+0.05(+0.27%)
Feb 07, 2019
20.06
20.06
19.82
19.82
7,919
-0.24(-1.20%)
Feb 06, 2019
20.07
20.11
20.06
20.06
5,264
+0.00(+0.00%)
Feb 05, 2019
20.09
20.20
20.02
20.06
1,930
+0.17(+0.87%)
Feb 04, 2019
19.85
19.89
19.85
19.89
316
-0.02(-0.10%)
Feb 01, 2019
19.92
19.92
19.91
19.91
934
+0.05(+0.24%)
Jan 31, 2019
19.75
19.86
19.75
19.86
1,700
+0.23(+1.15%)
Jan 30, 2019
19.87
19.87
19.63
19.63
158
-0.05(-0.27%)
Jan 29, 2019
19.71
19.74
19.59
19.69
52,865
+0.12(+0.62%)
Jan 28, 2019
19.43
19.57
19.43
19.57
318
+0.07(+0.37%)
Jan 25, 2019
19.66
19.66
19.46
19.49
1,038
+0.09(+0.47%)
Jan 24, 2019
19.65
19.65
19.40
19.40
661
-0.03(-0.15%)
Jan 23, 2019
19.52
19.52
19.43
19.43
1,095
-0.01(-0.05%)
Jan 22, 2019
19.65
19.69
19.44
19.44
1,297
-0.31(-1.58%)
Jan 18, 2019
19.73
19.75
19.71
19.75
311
+0.23(+1.16%)
Jan 17, 2019
19.53
19.53
19.53
19.53
142
+0.11(+0.55%)
Jan 16, 2019
19.45
19.51
19.37
19.42
2,137
+0.04(+0.23%)
Jan 15, 2019
19.35
19.40
19.35
19.38
3,348
-0.04(-0.18%)
Jan 14, 2019
19.47
19.47
19.37
19.41
2,696
-0.18(-0.93%)
Jan 11, 2019
19.55
19.59
19.55
19.59
311
-0.17(-0.84%)
Jan 10, 2019
19.81
19.81
19.71
19.76
713
-0.08(-0.42%)
Jan 09, 2019
19.74
19.91
19.74
19.84
3,548
+0.26(+1.30%)
Jan 08, 2019
19.71
19.71
19.54
19.59
1,589
+0.17(+0.89%)
Jan 07, 2019
19.30
19.42
19.23
19.42
1,085
+0.20(+1.03%)
Jan 04, 2019
19.21
19.27
19.15
19.22
1,454
+0.41(+2.20%)
Jan 03, 2019
18.79
18.81
18.73
18.80
2,080
-0.01(-0.08%)
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
.