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 29, 2015
20.67
20.69
20.45
20.49
10,970
-0.29(-1.41%)
May 28, 2015
20.72
20.87
20.60
20.78
24,996
+0.04(+0.20%)
May 27, 2015
20.49
20.76
20.49
20.74
29,980
+0.19(+0.91%)
May 26, 2015
20.79
20.80
20.50
20.55
8,853
-0.33(-1.59%)
May 22, 2015
21.00
20.88
20.88
20.88
5,721
-0.11(-0.51%)
May 21, 2015
20.86
21.04
20.86
20.99
4,652
+0.10(+0.48%)
May 20, 2015
20.81
20.96
20.78
20.89
11,377
+0.03(+0.12%)
May 19, 2015
20.82
20.89
20.71
20.86
126,962
-0.09(-0.44%)
May 18, 2015
20.92
21.01
20.78
20.96
69,535
-0.08(-0.37%)
May 15, 2015
20.94
21.03
20.83
21.03
10,840
+0.04(+0.17%)
May 14, 2015
20.90
21.01
20.85
21.00
36,850
+0.29(+1.38%)
May 13, 2015
20.81
20.90
20.69
20.71
146,937
+0.20(+0.97%)
May 12, 2015
20.52
20.52
20.51
20.51
1,846
-0.09(-0.44%)
May 11, 2015
20.76
20.76
20.60
20.60
27,580
-0.18(-0.89%)
May 08, 2015
20.55
20.85
20.55
20.79
5,065
+0.42(+2.06%)
May 07, 2015
20.41
20.41
20.37
20.37
2,274
+0.06(+0.29%)
May 06, 2015
20.38
20.44
20.31
20.31
4,450
+0.07(+0.37%)
May 05, 2015
20.36
20.37
20.20
20.24
3,734
-0.30(-1.48%)
May 04, 2015
20.71
20.81
20.53
20.54
46,436
+0.03(+0.14%)
May 01, 2015
20.53
20.53
20.40
20.51
13,759
+0.14(+0.70%)
Apr 30, 2015
20.55
20.55
20.36
20.37
9,530
-0.23(-1.10%)
Apr 29, 2015
20.61
20.66
20.53
20.60
7,031
-0.12(-0.57%)
Apr 28, 2015
20.60
20.71
20.55
20.71
6,455
-0.11(-0.52%)
Apr 27, 2015
20.86
20.94
20.78
20.82
25,352
+0.19(+0.91%)
Apr 24, 2015
20.70
20.72
20.64
20.64
9,511
-0.01(-0.06%)
Apr 23, 2015
20.45
20.68
20.35
20.65
5,540
+0.01(+0.04%)
Apr 22, 2015
20.66
20.66
20.60
20.64
1,650
-0.02(-0.08%)
Apr 21, 2015
20.45
20.74
20.45
20.66
9,186
+0.39(+1.91%)
Apr 20, 2015
20.26
20.36
20.26
20.27
5,667
+0.06(+0.31%)
Apr 17, 2015
20.33
20.33
20.16
20.21
6,909
-0.52(-2.49%)
Apr 16, 2015
20.64
20.73
20.62
20.72
1,807
+0.16(+0.77%)
Apr 15, 2015
20.64
20.64
20.45
20.56
7,934
+0.10(+0.47%)
Apr 14, 2015
20.55
20.55
20.43
20.47
5,746
+0.22(+1.06%)
Apr 13, 2015
20.35
20.38
20.25
20.25
5,975
-0.15(-0.74%)
Apr 10, 2015
20.39
20.45
20.32
20.40
12,182
+0.15(+0.75%)
Apr 09, 2015
20.29
20.29
20.25
20.25
4,209
-0.11(-0.54%)
Apr 08, 2015
20.56
20.56
20.34
20.36
12,048
-0.05(-0.24%)
Apr 07, 2015
20.47
20.52
20.41
20.41
5,773
-0.05(-0.25%)
Apr 06, 2015
20.25
20.51
20.25
20.46
10,746
+0.24(+1.20%)
Apr 02, 2015
20.14
20.22
20.22
20.22
2,503
+0.15(+0.73%)
Apr 01, 2015
19.76
20.08
19.76
20.07
49,814
+0.10(+0.49%)
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%)
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
.