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 31, 2016
18.40
18.46
18.40
18.40
7,713
-0.05(-0.25%)
May 27, 2016
18.44
18.44
18.44
18.44
6,021
-0.09(-0.47%)
May 26, 2016
18.49
18.53
18.46
18.53
2,068
+0.10(+0.56%)
May 25, 2016
18.42
18.44
18.40
18.43
11,152
+0.27(+1.50%)
May 24, 2016
18.12
18.19
18.09
18.16
8,347
+0.30(+1.66%)
May 23, 2016
17.84
17.90
17.83
17.86
2,391
-0.09(-0.48%)
May 20, 2016
18.00
18.00
17.94
17.94
14,803
+0.21(+1.17%)
May 19, 2016
17.69
17.74
17.65
17.74
5,880
-0.13(-0.72%)
May 18, 2016
17.96
18.06
17.82
17.87
49,595
-0.04(-0.24%)
May 17, 2016
17.97
18.06
17.91
17.91
22,196
-0.10(-0.53%)
May 16, 2016
17.92
18.07
17.92
18.00
6,120
+0.20(+1.12%)
May 13, 2016
17.90
17.90
17.75
17.81
10,174
-0.18(-1.01%)
May 12, 2016
18.19
18.19
17.91
17.99
2,525
-0.12(-0.67%)
May 11, 2016
18.06
18.17
18.05
18.11
2,412
-0.08(-0.43%)
May 10, 2016
18.18
18.21
18.12
18.19
5,317
+0.10(+0.57%)
May 09, 2016
18.21
18.21
18.08
18.08
4,932
+0.10(+0.58%)
May 06, 2016
17.87
17.98
17.87
17.98
4,282
-0.02(-0.09%)
May 05, 2016
17.98
18.06
17.98
17.99
4,418
-0.11(-0.62%)
May 04, 2016
18.15
18.24
18.06
18.11
5,874
-0.27(-1.48%)
May 03, 2016
18.38
18.42
18.35
18.38
7,343
-0.27(-1.44%)
May 02, 2016
18.65
18.70
18.63
18.65
5,645
-0.01(-0.06%)
Apr 29, 2016
18.75
18.75
18.57
18.66
1,448
-0.03(-0.19%)
Apr 28, 2016
18.78
18.84
18.70
18.70
9,791
-0.05(-0.28%)
Apr 27, 2016
18.63
18.77
18.63
18.75
23,755
+0.13(+0.70%)
Apr 26, 2016
18.62
18.63
18.59
18.62
5,215
+0.04(+0.22%)
Apr 25, 2016
18.61
18.67
18.57
18.58
4,077
-0.15(-0.78%)
Apr 22, 2016
18.76
18.76
18.70
18.72
1,244
-0.12(-0.64%)
Apr 21, 2016
18.86
18.86
18.79
18.84
4,037
-0.21(-1.09%)
Apr 20, 2016
19.07
19.10
19.00
19.05
2,414
-0.10(-0.53%)
Apr 19, 2016
19.01
19.16
19.01
19.15
38,123
+0.45(+2.40%)
Apr 18, 2016
18.61
18.70
18.61
18.70
44,165
+0.16(+0.88%)
Apr 15, 2016
18.54
18.55
18.54
18.54
3,782
+0.00(+0.00%)
Apr 14, 2016
18.66
18.66
18.54
18.54
4,958
-0.04(-0.24%)
Apr 13, 2016
18.51
18.62
18.51
18.58
4,081
+0.20(+1.09%)
Apr 12, 2016
18.35
18.42
18.29
18.38
4,654
-0.02(-0.09%)
Apr 11, 2016
18.37
18.40
18.36
18.40
3,036
+0.14(+0.76%)
Apr 08, 2016
18.21
18.33
18.21
18.26
5,290
+0.37(+2.08%)
Apr 07, 2016
18.00
18.00
17.88
17.89
2,701
-0.25(-1.39%)
Apr 06, 2016
17.94
18.18
17.94
18.14
6,331
+0.29(+1.60%)
Apr 05, 2016
17.88
17.89
17.86
17.86
1,659
-0.31(-1.71%)
Apr 04, 2016
18.25
18.29
18.17
18.17
6,944
+0.00(+0.00%)
Apr 01, 2016
17.95
18.19
17.95
18.17
3,532
-0.05(-0.28%)
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%)
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
.