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, 2020
20.08
20.76
20.08
20.50
2,429
-0.16(-0.76%)
May 28, 2020
20.77
21.04
20.64
20.66
7,160
+0.29(+1.42%)
May 27, 2020
20.30
20.37
20.21
20.37
4,213
+0.14(+0.68%)
May 26, 2020
20.41
20.41
20.21
20.23
2,590
+0.51(+2.58%)
May 22, 2020
19.68
19.79
19.52
19.72
1,619
-0.01(-0.07%)
May 21, 2020
19.89
19.89
19.69
19.73
2,369
-0.21(-1.06%)
May 20, 2020
19.97
20.07
19.85
19.95
1,892
+0.35(+1.79%)
May 19, 2020
19.58
19.71
19.58
19.60
2,583
-0.01(-0.05%)
May 18, 2020
19.11
19.62
19.07
19.61
3,875
+0.89(+4.78%)
May 15, 2020
18.66
18.71
18.66
18.71
506
+0.08(+0.40%)
May 14, 2020
18.51
18.64
18.35
18.64
11,550
-0.10(-0.54%)
May 13, 2020
18.90
18.90
18.74
18.74
2,331
-0.38(-2.00%)
May 12, 2020
19.24
19.33
19.12
19.12
1,593
-0.07(-0.34%)
May 11, 2020
19.15
19.22
19.13
19.19
4,302
+0.03(+0.15%)
May 08, 2020
19.13
19.16
19.01
19.16
1,316
+0.26(+1.39%)
May 07, 2020
18.84
19.02
18.70
18.89
3,096
+0.24(+1.28%)
May 06, 2020
18.88
18.88
18.66
18.66
2,161
-0.22(-1.15%)
May 05, 2020
18.97
19.03
18.76
18.87
3,363
+0.04(+0.22%)
May 04, 2020
18.75
18.85
18.71
18.83
2,447
-0.05(-0.29%)
May 01, 2020
18.82
18.96
18.82
18.88
1,518
-0.41(-2.12%)
Apr 30, 2020
19.46
19.46
19.25
19.29
546
-0.17(-0.89%)
Apr 29, 2020
19.54
19.54
19.32
19.47
1,944
+0.42(+2.19%)
Apr 28, 2020
19.19
19.19
18.98
19.05
15,477
+0.24(+1.28%)
Apr 27, 2020
18.54
18.81
18.54
18.81
5,435
+0.25(+1.36%)
Apr 24, 2020
18.27
18.56
18.24
18.56
1,316
+0.18(+0.96%)
Apr 23, 2020
18.54
18.69
18.38
18.38
2,316
-0.13(-0.68%)
Apr 22, 2020
18.49
18.57
18.37
18.51
4,816
+0.44(+2.42%)
Apr 21, 2020
18.21
18.21
18.07
18.07
564
-0.43(-2.34%)
Apr 20, 2020
18.50
18.64
18.50
18.50
2,308
-0.12(-0.66%)
Apr 17, 2020
18.56
18.63
18.41
18.63
36,246
+0.57(+3.14%)
Apr 16, 2020
18.07
18.07
18.06
18.06
370
+0.07(+0.41%)
Apr 15, 2020
18.02
18.24
17.80
17.99
1,632
-0.55(-2.98%)
Apr 14, 2020
18.22
18.75
18.22
18.54
555
+0.50(+2.77%)
Apr 13, 2020
18.44
18.44
17.88
18.04
2,095
-0.46(-2.48%)
Apr 09, 2020
18.32
18.50
18.32
18.50
911
+0.35(+1.92%)
Apr 08, 2020
17.69
18.15
17.69
18.15
1,358
+0.04(+0.25%)
Apr 07, 2020
18.05
18.16
18.05
18.10
1,832
+0.33(+1.83%)
Apr 06, 2020
17.60
17.78
17.44
17.78
7,346
+0.52(+3.04%)
Apr 03, 2020
17.16
17.25
17.08
17.25
1,113
-0.23(-1.31%)
Apr 02, 2020
17.45
17.54
17.13
17.48
814
+0.16(+0.92%)
Apr 01, 2020
17.65
17.65
17.32
17.32
3,556
-0.93(-5.09%)
Mar 31, 2020
17.65
18.78
17.65
18.25
4,968
+0.54(+3.07%)
Mar 30, 2020
17.71
17.71
17.35
17.71
11,786
+0.31(+1.77%)
Mar 27, 2020
17.23
17.47
16.88
17.40
9,112
-0.37(-2.06%)
Mar 26, 2020
17.28
17.77
17.28
17.77
4,604
+0.64(+3.74%)
Mar 25, 2020
16.44
17.16
16.44
17.13
7,267
+1.25(+7.88%)
Mar 24, 2020
16.17
16.17
15.55
15.87
8,361
+0.86(+5.74%)
Mar 23, 2020
15.29
15.54
15.01
15.01
5,550
-0.41(-2.69%)
Mar 20, 2020
16.10
16.10
15.43
15.43
2,936
-0.49(-3.07%)
Mar 19, 2020
15.46
16.03
15.46
15.92
3,570
+0.64(+4.18%)
Mar 18, 2020
15.56
15.56
15.20
15.28
3,794
-1.07(-6.54%)
Mar 17, 2020
16.45
16.49
15.79
16.35
1,700
+0.26(+1.60%)
Mar 16, 2020
15.60
16.52
15.60
16.09
30,816
-1.59(-9.00%)
Mar 13, 2020
17.70
17.70
16.21
17.68
11,036
+0.96(+5.73%)
Mar 12, 2020
16.78
17.41
16.51
16.72
4,410
-1.71(-9.29%)
Mar 11, 2020
18.80
18.80
18.36
18.44
1,110
-0.98(-5.02%)
Mar 10, 2020
19.51
19.56
19.00
19.41
2,797
+0.41(+2.14%)
Mar 09, 2020
19.48
19.48
19.00
19.00
2,033
-1.48(-7.25%)
Mar 06, 2020
20.57
20.57
20.38
20.49
2,227
-0.25(-1.21%)
Mar 05, 2020
20.90
20.90
20.74
20.74
799
-0.77(-3.56%)
Mar 04, 2020
21.23
21.51
21.23
21.51
400
+0.61(+2.94%)
Mar 03, 2020
21.14
21.24
20.89
20.89
1,823
+0.06(+0.28%)
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
.