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 (%)
Jun 30, 2010
12.02
12.02
11.84
11.84
2,147
-0.10(-0.86%)
Jun 29, 2010
11.96
11.97
11.94
11.94
3,127
-0.40(-3.26%)
Jun 25, 2010
12.34
12.46
12.21
12.34
2,415
+0.13(+1.03%)
Jun 24, 2010
12.55
12.55
12.22
12.22
1,975
-0.46(-3.66%)
Jun 23, 2010
12.53
12.72
12.53
12.68
3,757
+0.00(+0.00%)
Jun 22, 2010
12.80
12.89
12.55
12.68
15,310
-0.12(-0.92%)
Jun 21, 2010
13.09
13.10
12.80
12.80
16,316
-0.09(-0.67%)
Jun 18, 2010
12.89
12.94
12.79
12.89
8,945
+0.09(+0.74%)
Jun 17, 2010
12.73
12.79
12.58
12.79
3,168
+0.06(+0.49%)
Jun 16, 2010
12.54
12.75
12.38
12.73
16,769
-0.19(-1.46%)
Jun 15, 2010
12.56
12.92
12.56
12.92
18,512
+0.54(+4.33%)
Jun 14, 2010
12.32
12.54
12.32
12.38
10,344
+0.16(+1.32%)
Jun 11, 2010
12.19
12.23
12.19
12.22
9,644
+0.12(+1.01%)
Jun 10, 2010
12.26
12.26
12.09
12.10
4,333
+0.36(+3.09%)
Jun 09, 2010
11.70
11.79
11.69
11.74
3,391
+0.30(+2.61%)
Jun 08, 2010
11.35
11.52
11.29
11.44
1,438
-0.10(-0.83%)
Jun 07, 2010
11.80
11.80
11.44
11.53
11,197
-0.19(-1.66%)
Jun 04, 2010
11.73
11.97
11.57
11.73
4,476
-0.54(-4.38%)
Jun 03, 2010
12.15
12.33
12.09
12.27
26,912
+0.28(+2.30%)
Jun 02, 2010
11.77
12.12
11.74
11.99
34,218
-0.09(-0.72%)
Jun 01, 2010
11.89
12.13
11.74
12.08
9,171
+0.06(+0.46%)
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%)
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
.