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, 2018
20.35
20.35
20.27
20.31
3,583
-0.09(-0.46%)
May 30, 2018
20.12
20.40
20.12
20.40
16,333
+0.41(+2.04%)
May 29, 2018
20.12
20.19
19.98
20.00
10,502
-0.65(-3.15%)
May 25, 2018
20.65
20.65
20.65
0
-0.22(-1.07%)
May 24, 2018
20.77
20.88
20.76
20.87
5,189
-0.07(-0.31%)
May 23, 2018
20.91
21.01
20.86
20.93
2,408
-0.29(-1.36%)
May 21, 2018
21.22
21.22
21.22
252
+0.16(+0.75%)
May 18, 2018
21.11
21.11
21.06
21.06
1,361
-0.05(-0.22%)
May 17, 2018
21.13
21.18
21.11
21.11
4,481
+0.01(+0.07%)
May 16, 2018
21.04
21.10
21.04
21.10
1,218
-0.05(-0.26%)
May 15, 2018
21.05
21.15
21.05
21.15
4,075
-0.20(-0.94%)
May 14, 2018
21.35
21.35
21.35
21.35
2,306
+0.03(+0.14%)
May 11, 2018
21.40
21.40
21.31
21.32
8,019
-0.07(-0.35%)
May 10, 2018
21.38
21.42
21.35
21.40
13,286
+0.13(+0.61%)
May 09, 2018
21.18
21.27
21.18
21.27
4,433
+0.32(+1.51%)
May 08, 2018
20.86
20.97
20.86
20.95
3,201
+0.12(+0.56%)
May 07, 2018
20.71
20.89
20.69
20.84
2,096
+0.13(+0.60%)
May 04, 2018
20.49
20.73
20.49
20.71
4,574
+0.01(+0.04%)
May 02, 2018
20.70
20.70
20.70
25
+0.19(+0.93%)
May 01, 2018
20.51
20.51
20.51
20.51
250
-0.14(-0.69%)
Apr 30, 2018
20.73
20.73
20.65
20.66
5,927
-0.20(-0.94%)
Apr 27, 2018
20.85
20.85
20.85
20.85
588
+0.04(+0.19%)
Apr 26, 2018
20.80
20.83
20.78
20.81
3,069
+0.10(+0.49%)
Apr 25, 2018
20.65
20.71
20.64
20.71
2,689
-0.15(-0.72%)
Apr 24, 2018
20.87
20.87
20.79
20.86
2,194
-0.15(-0.71%)
Apr 23, 2018
21.04
21.04
21.01
21.01
482
-0.06(-0.26%)
Apr 20, 2018
21.04
21.08
21.04
21.06
1,858
+0.04(+0.18%)
Apr 19, 2018
21.07
21.08
21.03
21.03
2,596
-0.05(-0.22%)
Apr 18, 2018
21.06
21.07
21.06
21.07
1,621
+0.07(+0.33%)
Apr 17, 2018
21.00
21.00
21.00
21.00
1,714
+0.10(+0.46%)
Apr 16, 2018
20.91
20.91
20.91
20.91
394
+0.21(+1.03%)
Apr 13, 2018
20.71
20.77
20.69
20.69
929
-0.07(-0.36%)
Apr 12, 2018
20.72
20.78
20.70
20.77
4,576
-0.09(-0.45%)
Apr 11, 2018
20.81
20.86
20.81
20.86
682
-0.11(-0.52%)
Apr 10, 2018
20.99
20.99
20.97
20.97
1,544
+0.12(+0.57%)
Apr 09, 2018
20.73
20.85
20.72
20.85
5,997
+0.34(+1.63%)
Apr 06, 2018
20.66
20.71
20.52
20.52
5,809
-0.16(-0.76%)
Apr 05, 2018
20.67
20.71
20.63
20.67
3,688
+0.07(+0.36%)
Apr 04, 2018
20.31
20.60
20.31
20.60
3,974
-0.01(-0.04%)
Apr 03, 2018
20.63
20.64
20.52
20.61
4,269
-0.01(-0.05%)
Apr 02, 2018
20.79
20.79
20.62
20.62
2,355
-0.36(-1.73%)
Mar 29, 2018
20.98
20.98
20.98
0
+0.28(+1.35%)
Mar 28, 2018
20.75
20.84
20.70
20.70
1,737
-0.26(-1.24%)
Mar 27, 2018
20.92
20.96
20.85
20.96
1,036
+0.01(+0.04%)
Mar 26, 2018
20.85
20.95
20.81
20.95
1,402
+0.34(+1.67%)
Mar 23, 2018
20.84
20.85
20.61
20.61
12,428
-0.22(-1.07%)
Mar 22, 2018
20.81
20.86
20.75
20.83
3,679
-0.36(-1.71%)
Mar 21, 2018
21.19
21.30
21.19
21.19
710
-0.01(-0.04%)
Mar 20, 2018
21.17
21.22
21.17
21.20
1,938
-0.00(-0.02%)
Mar 19, 2018
21.31
21.31
21.18
21.21
3,765
-0.15(-0.72%)
Mar 16, 2018
21.42
21.48
21.35
21.36
13,773
-0.15(-0.69%)
Mar 15, 2018
21.51
21.51
21.51
21.51
619
-0.01(-0.04%)
Mar 14, 2018
21.60
21.60
21.52
21.52
823
+0.12(+0.56%)
Mar 13, 2018
21.57
21.60
21.36
21.40
11,687
-0.13(-0.60%)
Mar 12, 2018
21.47
21.53
21.47
21.53
1,057
-0.02(-0.09%)
Mar 09, 2018
21.44
21.55
21.44
21.55
808
+0.19(+0.91%)
Mar 08, 2018
21.41
21.41
21.35
21.35
1,165
+0.07(+0.31%)
Mar 07, 2018
21.26
21.31
21.18
21.29
3,918
-0.08(-0.37%)
Mar 06, 2018
21.36
21.36
21.31
21.36
3,046
+0.19(+0.90%)
Mar 05, 2018
20.96
21.18
20.94
21.18
6,372
+0.11(+0.53%)
Mar 02, 2018
20.90
21.06
20.90
21.06
1,683
-0.04(-0.17%)
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
.