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 (%)
May 28, 2010
12.02
12.02
11.83
12.02
2,285
-0.16(-1.29%)
May 27, 2010
11.81
12.18
11.81
12.18
5,128
+0.65(+5.67%)
May 26, 2010
11.68
11.97
11.49
11.52
16,058
-0.09(-0.81%)
May 25, 2010
11.28
11.62
11.03
11.62
13,461
-0.18(-1.54%)
May 24, 2010
11.58
11.97
11.54
11.80
18,168
-0.09(-0.80%)
May 21, 2010
11.62
12.23
11.56
11.89
10,978
+0.18(+1.55%)
May 20, 2010
11.71
12.27
11.48
11.71
27,106
-0.24(-2.04%)
May 19, 2010
12.05
12.15
11.85
11.96
5,861
-0.12(-1.01%)
May 18, 2010
12.60
12.60
12.08
12.08
4,149
-0.40(-3.18%)
May 17, 2010
12.60
12.60
12.10
12.48
10,710
+0.16(+1.29%)
May 14, 2010
12.32
12.53
12.20
12.32
1,513
-0.28(-2.21%)
May 13, 2010
12.93
13.02
12.59
12.60
6,654
-0.38(-2.90%)
May 12, 2010
13.10
13.10
12.92
12.97
4,316
+0.28(+2.17%)
May 11, 2010
12.67
12.70
12.67
12.70
4,592
+0.05(+0.44%)
May 10, 2010
12.62
12.82
12.60
12.64
2,932
+0.88(+7.50%)
May 07, 2010
11.98
12.03
11.51
11.76
23,030
-0.13(-1.13%)
May 06, 2010
12.48
12.48
11.11
11.89
1,269
-0.85(-6.67%)
May 05, 2010
12.86
12.90
12.75
12.75
3,268
-0.68(-5.05%)
May 04, 2010
13.60
13.60
12.99
13.42
23,719
-0.26(-1.87%)
May 03, 2010
13.71
13.81
13.68
13.68
2,884
-0.03(-0.20%)
Apr 30, 2010
13.96
14.00
13.71
13.71
3,173
-0.00(-0.00%)
Apr 29, 2010
13.63
13.83
13.57
13.71
177,584
+0.43(+3.20%)
Apr 28, 2010
13.50
13.56
13.08
13.28
17,263
-0.13(-0.94%)
Apr 27, 2010
13.75
13.90
13.40
13.41
26,525
-0.63(-4.51%)
Apr 26, 2010
14.22
14.22
14.04
14.04
5,381
-0.02(-0.15%)
Apr 23, 2010
13.54
14.19
13.54
14.06
3,352
+0.29(+2.12%)
Apr 22, 2010
13.82
13.82
13.68
13.77
4,049
-0.24(-1.69%)
Apr 21, 2010
14.12
14.15
13.98
14.01
2,744
-0.21(-1.50%)
Apr 20, 2010
13.97
14.32
13.97
14.22
8,276
+0.39(+2.79%)
Apr 19, 2010
13.78
13.83
13.78
13.83
666
-0.14(-1.01%)
Apr 16, 2010
13.98
13.98
13.88
13.97
1,388
-0.17(-1.17%)
Apr 15, 2010
14.14
14.15
14.14
14.14
1,904
+0.03(+0.20%)
Apr 14, 2010
13.98
14.16
13.96
14.11
2,868
+0.12(+0.88%)
Apr 13, 2010
13.95
13.99
13.82
13.99
5,293
-0.08(-0.57%)
Apr 12, 2010
14.16
14.16
13.71
14.07
9,927
+0.24(+1.71%)
Apr 09, 2010
13.86
13.88
13.79
13.83
4,985
+0.01(+0.07%)
Apr 08, 2010
13.76
13.82
13.64
13.82
7,404
-0.02(-0.16%)
Apr 07, 2010
13.91
13.91
13.76
13.85
6,156
+0.15(+1.07%)
Apr 06, 2010
13.86
13.94
13.60
13.70
11,884
-0.23(-1.64%)
Apr 05, 2010
13.79
13.93
13.79
13.93
24,506
+0.14(+1.03%)
Apr 01, 2010
13.68
13.79
13.79
13.79
5,839
+0.25(+1.86%)
Mar 31, 2010
13.53
13.53
13.53
13.53
888
+0.11(+0.82%)
Mar 30, 2010
13.43
13.43
13.37
13.42
22,289
+0.09(+0.65%)
Mar 29, 2010
13.39
13.41
13.34
13.34
2,466
+0.06(+0.42%)
Mar 26, 2010
13.34
13.37
12.92
13.28
18,914
-0.27(-1.98%)
Mar 25, 2010
13.40
13.55
13.39
13.55
20,453
+0.19(+1.41%)
Mar 24, 2010
13.28
13.40
13.28
13.36
812
-0.12(-0.87%)
Mar 23, 2010
13.48
13.48
13.48
13.48
253
+0.04(+0.29%)
Mar 22, 2010
13.39
13.44
13.02
13.44
1,836
-0.00(-0.03%)
Mar 19, 2010
13.47
13.52
13.42
13.44
888
+0.01(+0.09%)
Mar 18, 2010
13.59
13.59
13.43
13.43
6,029
-0.10(-0.76%)
Mar 17, 2010
13.64
13.78
13.46
13.53
16,040
+0.16(+1.18%)
Mar 16, 2010
13.63
13.63
13.38
13.38
2,659
-0.02(-0.12%)
Mar 15, 2010
13.39
13.39
13.39
13.39
4,671
-0.22(-1.65%)
Mar 12, 2010
13.46
13.64
13.46
13.62
5,030
+0.27(+2.04%)
Mar 11, 2010
13.21
13.34
13.08
13.34
9,897
-0.05(-0.35%)
Mar 10, 2010
13.31
13.39
13.31
13.39
1,904
+0.18(+1.37%)
Mar 09, 2010
13.17
13.21
13.05
13.21
2,830
-0.09(-0.65%)
Mar 08, 2010
13.19
13.34
13.15
13.30
3,521
-0.04(-0.27%)
Mar 05, 2010
13.08
13.38
13.08
13.33
2,792
+0.26(+1.96%)
Mar 04, 2010
13.02
13.08
12.96
13.08
3,088
+0.05(+0.42%)
Mar 03, 2010
13.06
13.06
12.80
13.02
11,182
+0.22(+1.73%)
Mar 02, 2010
12.82
12.83
12.61
12.80
6,347
+0.27(+2.14%)
Mar 01, 2010
12.65
12.65
12.37
12.53
1,904
+0.13(+1.02%)
Feb 26, 2010
12.54
12.59
12.29
12.41
4,087
+0.06(+0.45%)
Feb 25, 2010
12.28
12.35
12.27
12.35
1,142
-0.17(-1.35%)
Feb 24, 2010
12.58
12.58
12.46
12.52
3,617
-0.08(-0.66%)
Feb 23, 2010
12.53
12.64
12.46
12.60
7,237
-0.07(-0.53%)
Feb 22, 2010
12.72
12.72
12.66
12.67
2,823
+0.24(+1.93%)
Feb 19, 2010
12.40
12.55
12.25
12.43
6,293
-0.16(-1.25%)
Feb 18, 2010
12.46
12.61
12.35
12.59
5,052
+0.02(+0.19%)
Feb 17, 2010
12.60
12.68
12.27
12.56
7,992
-0.13(-1.05%)
Feb 16, 2010
12.17
12.70
12.13
12.70
15,454
+0.38(+3.10%)
Feb 12, 2010
12.34
12.32
12.32
12.32
1,650
-0.12(-0.98%)
Feb 11, 2010
12.28
12.55
12.24
12.44
5,796
+0.18(+1.49%)
Feb 10, 2010
12.21
12.32
12.21
12.26
4,265
-0.31(-2.49%)
Feb 09, 2010
12.26
12.63
12.21
12.57
14,596
+0.45(+3.67%)
Feb 08, 2010
12.01
12.21
11.63
12.12
10,334
+0.07(+0.59%)
Feb 05, 2010
12.22
12.25
11.86
12.05
9,753
-0.22(-1.83%)
Feb 04, 2010
12.70
12.72
12.23
12.28
6,778
-0.70(-5.37%)
Feb 03, 2010
13.08
13.08
12.94
12.97
25,411
-0.07(-0.50%)
Feb 02, 2010
13.11
13.11
12.90
13.04
6,509
+0.14(+1.12%)
Feb 01, 2010
12.82
12.93
12.82
12.90
1,453
+0.29(+2.32%)
Jan 29, 2010
12.68
12.74
12.60
12.60
90,290
+0.05(+0.41%)
Jan 28, 2010
12.75
12.75
12.37
12.55
2,995
+0.04(+0.28%)
Jan 27, 2010
12.71
12.71
12.12
12.52
8,576
-0.15(-1.18%)
Jan 26, 2010
12.54
12.77
12.54
12.67
6,692
+0.12(+0.94%)
Jan 25, 2010
12.63
12.81
12.23
12.55
19,013
-0.04(-0.31%)
Jan 22, 2010
12.72
13.00
12.49
12.59
194,545
+0.02(+0.19%)
Jan 21, 2010
13.08
13.08
12.42
12.56
19,641
-0.51(-3.92%)
Jan 20, 2010
13.11
13.20
13.01
13.08
10,051
-0.33(-2.47%)
Jan 19, 2010
13.37
13.50
13.37
13.41
9,140
+0.04(+0.29%)
Jan 15, 2010
13.44
13.37
13.37
13.37
4,950
-0.03(-0.24%)
Jan 14, 2010
13.79
13.79
13.40
13.40
1,960
-0.17(-1.28%)
Jan 13, 2010
13.52
13.57
13.47
13.57
3,921
-0.01(-0.06%)
Jan 12, 2010
13.51
13.64
13.38
13.58
9,352
-0.09(-0.69%)
Jan 11, 2010
13.73
13.73
13.60
13.68
6,258
+0.20(+1.52%)
Jan 08, 2010
13.39
13.54
13.39
13.47
3,290
+0.07(+0.53%)
Jan 07, 2010
13.30
13.40
12.77
13.40
17,934
+0.09(+0.65%)
Jan 06, 2010
13.23
13.31
13.01
13.31
3,125
+0.31(+2.36%)
Jan 05, 2010
13.37
13.47
13.01
13.01
14,244
-0.17(-1.26%)
Jan 04, 2010
13.07
13.47
13.06
13.17
18,040
+0.56(+4.43%)
Dec 31, 2009
13.10
12.61
12.61
12.61
38,845
-0.34(-2.62%)
Dec 30, 2009
12.96
12.96
12.93
12.95
761
-0.05(-0.36%)
Dec 29, 2009
13.03
13.03
13.00
13.00
802
+0.33(+2.60%)
Dec 28, 2009
12.92
12.99
12.67
12.67
2,659
+0.03(+0.27%)
Dec 24, 2009
12.84
12.84
12.30
12.64
6,521
-0.24(-1.84%)
Dec 23, 2009
12.79
12.87
12.56
12.87
2,667
+0.27(+2.12%)
Dec 22, 2009
12.76
12.76
12.47
12.60
4,862
-0.14(-1.11%)
Dec 21, 2009
12.42
12.75
12.42
12.75
2,411
+0.38(+3.06%)
Dec 18, 2009
12.67
12.67
12.08
12.37
14,700
-0.35(-2.73%)
Dec 17, 2009
12.86
12.86
12.53
12.71
2,819
-0.36(-2.77%)
Dec 16, 2009
13.06
13.08
12.90
13.08
2,285
+0.18(+1.41%)
Dec 15, 2009
12.96
12.96
12.77
12.90
1,635
-0.13(-0.97%)
Dec 14, 2009
13.02
13.02
13.02
13.02
253
-0.00(-0.00%)
Dec 11, 2009
12.83
13.02
12.60
13.02
4,031
+0.07(+0.55%)
Dec 10, 2009
12.88
12.95
12.76
12.95
2,768
+0.23(+1.80%)
Dec 09, 2009
12.84
12.92
12.60
12.72
6,918
-0.28(-2.18%)
Dec 08, 2009
13.05
13.07
13.01
13.01
3,554
-0.05(-0.42%)
Dec 07, 2009
13.17
13.17
13.05
13.06
888
-0.13(-1.02%)
Dec 04, 2009
13.25
13.43
13.03
13.19
4,134
-0.24(-1.76%)
Dec 03, 2009
13.45
13.51
13.21
13.43
4,502
+0.14(+1.07%)
Dec 02, 2009
13.25
13.30
13.25
13.29
2,983
+0.00(+0.00%)
Dec 01, 2009
13.35
13.36
12.94
13.29
3,579
+0.24(+1.87%)
Nov 30, 2009
12.83
13.11
12.79
13.04
6,956
+0.25(+1.97%)
Nov 27, 2009
13.12
13.20
12.79
12.79
6,125
-0.70(-5.20%)
Nov 25, 2009
13.50
13.51
13.49
13.49
729
+0.14(+1.06%)
Nov 24, 2009
13.53
13.53
13.34
13.35
3,700
-0.16(-1.17%)
Nov 23, 2009
13.60
13.60
13.51
13.51
380
+0.17(+1.30%)
Nov 20, 2009
13.23
13.34
13.23
13.34
4,699
+0.11(+0.83%)
Nov 19, 2009
13.39
13.39
13.12
13.23
2,538
-0.29(-2.16%)
Nov 18, 2009
13.57
13.59
13.50
13.52
2,095
+0.02(+0.17%)
Nov 17, 2009
13.53
13.53
13.41
13.49
2,098
-0.06(-0.41%)
Nov 16, 2009
13.68
13.68
13.42
13.55
4,747
+0.10(+0.76%)
Nov 13, 2009
13.38
13.45
13.38
13.45
5,966
+0.11(+0.83%)
Nov 12, 2009
13.39
13.39
13.34
13.34
3,554
-0.25(-1.86%)
Nov 11, 2009
13.59
13.59
13.54
13.59
3,986
+0.22(+1.65%)
Nov 10, 2009
13.29
13.37
13.29
13.37
1,269
-0.07(-0.49%)
Nov 09, 2009
13.28
13.47
13.27
13.43
10,103
+0.55(+4.31%)
Nov 06, 2009
12.87
12.88
12.41
12.88
1,777
-0.07(-0.55%)
Nov 05, 2009
12.79
12.97
12.79
12.95
3,788
+0.19(+1.46%)
Nov 04, 2009
12.73
12.78
12.73
12.76
1,015
+0.25(+2.00%)
Nov 03, 2009
12.49
12.54
12.20
12.51
4,785
-0.21(-1.63%)
Nov 02, 2009
12.61
12.76
12.55
12.72
1,396
+0.02(+0.19%)
Oct 30, 2009
12.93
12.95
12.70
12.70
5,731
-0.28(-2.13%)
Oct 29, 2009
12.82
13.03
12.56
12.97
11,399
+0.43(+3.39%)
Oct 28, 2009
12.75
12.81
12.55
12.55
8,257
-0.24(-1.85%)
Oct 27, 2009
13.01
13.02
12.65
12.79
9,632
-0.18(-1.39%)
Oct 26, 2009
13.30
13.30
12.97
12.97
412
-0.17(-1.32%)
Oct 23, 2009
13.25
13.40
13.01
13.14
3,522
+0.06(+0.48%)
Oct 22, 2009
13.26
13.36
13.00
13.08
4,570
-0.32(-2.35%)
Oct 21, 2009
13.27
13.39
13.27
13.39
1,605
+0.09(+0.65%)
Oct 20, 2009
13.27
13.35
13.27
13.30
3,075
+0.07(+0.54%)
Oct 19, 2009
13.19
13.33
13.19
13.23
4,354
+0.11(+0.84%)
Oct 16, 2009
13.19
13.19
12.85
13.12
3,808
-0.06(-0.47%)
Oct 15, 2009
13.23
13.23
13.09
13.19
2,933
-0.03(-0.25%)
Oct 14, 2009
13.16
13.25
12.97
13.22
4,093
+0.22(+1.70%)
Oct 13, 2009
12.86
13.00
12.84
13.00
8,963
+0.02(+0.18%)
Oct 12, 2009
12.91
12.97
12.88
12.97
3,173
+0.24(+1.92%)
Oct 09, 2009
12.73
12.84
12.73
12.73
3,815
+0.13(+1.00%)
Oct 08, 2009
12.69
12.80
12.60
12.60
7,464
+0.01(+0.11%)
Oct 07, 2009
12.64
12.64
12.19
12.59
7,020
-0.21(-1.64%)
Oct 06, 2009
12.68
12.80
12.68
12.80
14,488
+0.29(+2.33%)
Oct 05, 2009
12.05
12.51
12.04
12.51
11,178
+0.28(+2.32%)
Oct 02, 2009
11.86
12.29
11.86
12.23
16,101
-0.14(-1.15%)
Oct 01, 2009
12.68
12.68
12.37
12.37
24,666
-0.42(-3.27%)
Sep 30, 2009
12.81
12.86
12.60
12.79
2,285
+0.13(+1.00%)
Sep 29, 2009
12.84
12.84
12.46
12.66
11,126
-0.22(-1.71%)
Sep 28, 2009
12.78
12.92
12.74
12.88
12,961
+0.13(+1.05%)
Sep 25, 2009
12.81
12.86
12.60
12.75
14,885
-0.02(-0.12%)
Sep 24, 2009
13.08
13.08
12.60
12.76
26,588
-0.37(-2.82%)
Sep 23, 2009
13.23
13.27
13.08
13.13
2,500
-0.15(-1.13%)
Sep 22, 2009
13.25
13.28
13.19
13.28
1,885
+0.28(+2.12%)
Sep 21, 2009
13.03
13.06
12.85
13.01
2,385
-0.13(-0.96%)
Sep 18, 2009
13.19
13.19
13.04
13.13
4,948
+0.06(+0.48%)
Sep 17, 2009
13.00
13.08
13.00
13.07
5,712
+0.07(+0.55%)
Sep 16, 2009
12.96
13.00
12.96
13.00
964
+0.13(+1.04%)
Sep 15, 2009
12.75
12.86
12.54
12.86
3,007
+0.09(+0.74%)
Sep 14, 2009
12.79
12.85
12.67
12.77
7,902
-0.04(-0.31%)
Sep 11, 2009
13.03
13.03
12.75
12.81
2,983
+0.05(+0.37%)
Sep 10, 2009
12.67
12.82
12.67
12.76
2,037
-0.09(-0.67%)
Sep 09, 2009
12.68
12.85
12.68
12.85
4,823
+0.31(+2.45%)
Sep 08, 2009
12.77
12.77
12.54
12.54
3,880
+0.19(+1.54%)
Sep 04, 2009
11.90
12.35
11.90
12.35
8,340
+0.50(+4.24%)
Sep 03, 2009
12.00
12.00
11.85
11.85
1,396
+0.00(+0.00%)
Sep 02, 2009
11.82
11.85
11.39
11.85
3,145
+0.03(+0.27%)
Sep 01, 2009
12.21
12.21
11.82
11.82
5,395
-0.54(-4.41%)
Aug 31, 2009
12.28
12.36
11.76
12.36
9,666
-0.05(-0.37%)
Aug 28, 2009
12.71
12.75
11.18
12.41
38,858
+0.03(+0.25%)
Aug 27, 2009
12.27
12.51
12.15
12.38
8,613
+0.00(+0.00%)
Aug 26, 2009
12.41
12.41
12.21
12.38
13,264
-0.09(-0.69%)
Aug 25, 2009
12.53
12.60
12.46
12.46
11,271
+0.17(+1.35%)
Aug 24, 2009
12.71
12.71
12.21
12.30
21,456
-0.42(-3.28%)
Aug 21, 2009
12.15
12.71
12.15
12.71
34,699
+0.76(+6.39%)
Aug 20, 2009
11.89
12.01
11.86
11.95
13,797
+0.21(+1.81%)
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
.