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, 2011
16.18
16.41
16.18
16.36
9,755
+0.32(+2.00%)
Jun 29, 2011
15.90
16.07
15.82
16.04
8,874
+0.55(+3.55%)
Jun 28, 2011
15.45
15.53
15.40
15.49
20,035
+0.18(+1.20%)
Jun 27, 2011
15.07
15.43
15.07
15.31
24,991
+0.24(+1.57%)
Jun 24, 2011
15.34
15.36
15.05
15.07
21,750
-0.25(-1.65%)
Jun 23, 2011
15.18
15.40
15.05
15.32
26,648
-0.26(-1.68%)
Jun 22, 2011
15.71
15.81
15.58
15.58
9,755
-0.32(-2.02%)
Jun 21, 2011
15.74
15.91
15.66
15.90
10,500
+0.51(+3.29%)
Jun 20, 2011
15.42
15.43
15.38
15.40
8,021
-0.24(-1.55%)
Jun 17, 2011
15.64
15.69
15.56
15.64
21,598
+0.25(+1.61%)
Jun 16, 2011
15.31
15.41
15.19
15.39
59,847
-0.12(-0.76%)
Jun 15, 2011
15.82
15.84
15.43
15.51
56,440
-0.80(-4.88%)
Jun 14, 2011
16.15
16.35
16.15
16.31
39,354
+0.35(+2.22%)
Jun 13, 2011
16.09
16.09
15.84
15.95
21,227
-0.09(-0.59%)
Jun 10, 2011
16.42
16.42
15.98
16.05
41,352
-0.50(-3.00%)
Jun 09, 2011
16.34
16.58
16.34
16.54
9,871
+0.20(+1.20%)
Jun 08, 2011
16.64
16.64
16.30
16.35
32,395
-0.46(-2.76%)
Jun 07, 2011
16.98
17.02
16.81
16.81
14,520
+0.07(+0.42%)
Jun 06, 2011
16.97
16.99
16.71
16.74
24,530
-0.32(-1.89%)
Jun 03, 2011
16.78
17.15
16.78
17.06
15,223
+0.40(+2.41%)
May 24, 2011
16.67
16.83
16.62
16.66
19,500
+0.13(+0.76%)
May 23, 2011
16.59
16.64
16.44
16.53
28,500
-0.50(-2.96%)
May 20, 2011
17.24
17.24
17.01
17.04
37,398
-0.31(-1.78%)
May 19, 2011
17.25
17.38
17.19
17.35
48,291
+0.17(+0.97%)
May 18, 2011
17.01
17.19
16.98
17.18
91,314
+0.17(+0.97%)
May 17, 2011
16.87
17.04
16.73
17.02
227,920
+0.11(+0.63%)
May 16, 2011
16.94
17.18
16.87
16.91
63,306
-0.00(-0.02%)
May 13, 2011
17.19
17.19
16.77
16.91
4,994
-0.31(-1.79%)
May 12, 2011
17.03
17.26
16.97
17.22
5,465
+0.13(+0.79%)
May 11, 2011
17.39
17.41
17.02
17.09
23,881
-0.28(-1.63%)
May 10, 2011
17.26
17.37
17.21
17.37
10,071
+0.15(+0.86%)
May 09, 2011
17.06
17.22
16.98
17.22
42,181
+0.27(+1.56%)
May 06, 2011
17.27
17.36
16.87
16.95
51,495
-0.13(-0.74%)
May 05, 2011
17.36
17.36
17.02
17.08
28,178
-0.47(-2.71%)
May 04, 2011
17.75
17.80
17.48
17.56
15,347
-0.22(-1.26%)
May 03, 2011
17.82
17.94
17.74
17.78
12,683
-0.24(-1.34%)
May 02, 2011
18.03
18.03
17.99
18.02
10,980
-0.00(-0.02%)
Apr 29, 2011
18.04
18.10
17.99
18.02
8,818
+0.02(+0.09%)
Apr 28, 2011
17.79
18.01
17.79
18.01
13,640
+0.06(+0.32%)
Apr 27, 2011
17.75
17.95
17.66
17.95
81,906
+0.26(+1.46%)
Apr 26, 2011
17.64
17.72
17.57
17.69
23,710
+0.17(+0.99%)
Apr 25, 2011
17.50
17.55
17.45
17.52
73,025
+0.00(+0.00%)
Apr 21, 2011
17.45
17.55
17.45
17.52
6,913
+0.10(+0.58%)
Apr 20, 2011
17.21
17.47
17.21
17.42
24,233
+0.62(+3.66%)
Apr 19, 2011
16.76
16.84
16.73
16.80
11,091
+0.19(+1.13%)
Apr 18, 2011
16.66
16.66
16.39
16.61
31,161
-0.43(-2.50%)
Apr 15, 2011
17.01
17.13
16.94
17.04
9,386
-0.05(-0.28%)
Apr 14, 2011
16.97
17.10
16.90
17.09
9,845
+0.02(+0.14%)
Apr 13, 2011
17.24
17.27
17.03
17.06
12,453
+0.09(+0.51%)
Apr 12, 2011
17.11
17.18
16.98
16.98
8,176
-0.28(-1.64%)
Apr 11, 2011
17.42
17.42
17.24
17.26
17,300
-0.17(-0.99%)
Apr 08, 2011
17.30
17.47
17.28
17.43
31,036
+0.35(+2.05%)
Apr 07, 2011
17.23
17.23
17.02
17.08
37,881
-0.18(-1.07%)
Apr 06, 2011
17.20
17.28
17.15
17.27
23,953
+0.25(+1.48%)
Apr 05, 2011
16.90
17.10
16.89
17.02
10,352
+0.00(+0.00%)
Apr 04, 2011
17.02
17.04
16.98
17.02
10,829
+0.09(+0.56%)
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
.