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 29, 2012
13.24
13.26
13.20
13.26
13,759
+0.71(+5.67%)
Jun 28, 2012
12.54
12.55
12.48
12.55
7,320
-0.08(-0.62%)
Jun 27, 2012
12.51
12.63
12.51
12.63
1,548
+0.08(+0.67%)
Jun 26, 2012
12.45
12.54
12.39
12.54
5,228
+0.05(+0.40%)
Jun 25, 2012
12.61
12.61
12.49
12.49
3,833
-0.30(-2.34%)
Jun 22, 2012
12.82
12.82
12.79
12.79
285
+0.03(+0.25%)
Jun 21, 2012
13.02
13.02
12.76
12.76
11,332
-0.29(-2.26%)
Jun 20, 2012
13.01
13.15
13.00
13.06
10,993
+0.11(+0.88%)
Jun 19, 2012
12.98
13.02
12.93
12.94
8,240
+0.27(+2.09%)
Jun 18, 2012
12.61
12.68
12.57
12.68
3,892
-0.05(-0.43%)
Jun 15, 2012
12.65
12.73
12.65
12.73
6,343
+0.20(+1.60%)
Jun 14, 2012
12.49
12.61
12.49
12.53
1,618
+0.07(+0.56%)
Jun 13, 2012
12.58
12.58
12.45
12.46
19,114
-0.28(-2.23%)
Jun 12, 2012
12.49
12.75
12.47
12.75
45,755
+0.33(+2.66%)
Jun 11, 2012
12.73
12.74
12.41
12.41
20,015
-0.12(-0.94%)
Jun 08, 2012
12.44
12.53
12.27
12.53
2,804
-0.03(-0.24%)
Jun 07, 2012
12.70
12.77
12.56
12.56
3,237
+0.23(+1.85%)
Jun 06, 2012
12.16
12.48
12.16
12.34
4,218
+0.32(+2.62%)
Jun 05, 2012
12.04
12.07
11.94
12.02
34,357
+0.04(+0.36%)
Jun 04, 2012
12.01
12.09
11.92
11.98
10,588
+0.01(+0.10%)
Jun 01, 2012
12.00
12.04
11.86
11.97
37,385
-0.41(-3.31%)
May 31, 2012
12.36
12.38
12.13
12.38
14,386
-0.04(-0.32%)
May 30, 2012
12.63
12.63
12.37
12.41
11,827
-0.31(-2.41%)
May 29, 2012
12.74
12.85
12.72
12.72
2,643
+0.08(+0.67%)
May 25, 2012
12.62
12.65
12.59
12.64
2,094
+0.10(+0.84%)
May 24, 2012
12.65
12.65
12.53
12.53
5,009
+0.04(+0.35%)
May 23, 2012
12.79
12.79
12.47
12.49
5,889
-0.38(-2.95%)
May 22, 2012
13.04
13.08
12.87
12.87
2,097
+0.03(+0.25%)
May 21, 2012
12.61
12.84
12.57
12.84
2,494
+0.34(+2.68%)
May 18, 2012
12.62
12.63
12.41
12.50
11,583
-0.10(-0.81%)
May 17, 2012
12.79
12.79
12.60
12.60
7,516
-0.21(-1.66%)
May 16, 2012
12.86
12.93
12.72
12.82
22,000
-0.02(-0.18%)
May 15, 2012
13.08
13.08
12.80
12.84
17,493
-0.24(-1.82%)
May 14, 2012
13.19
13.21
13.06
13.08
15,095
-0.43(-3.20%)
May 11, 2012
13.55
13.60
13.51
13.51
2,415
-0.02(-0.12%)
May 10, 2012
13.61
13.72
13.53
13.53
8,950
-0.01(-0.08%)
May 09, 2012
13.45
13.63
13.38
13.54
14,272
-0.22(-1.61%)
May 08, 2012
13.79
13.79
13.54
13.76
47,221
-0.09(-0.65%)
May 07, 2012
13.77
13.90
13.77
13.85
3,617
-0.12(-0.86%)
May 04, 2012
14.09
14.09
13.86
13.97
4,754
-0.19(-1.37%)
May 03, 2012
14.30
14.30
14.16
14.16
6,601
-0.07(-0.52%)
May 02, 2012
14.18
14.24
14.12
14.24
4,231
-0.11(-0.74%)
May 01, 2012
14.31
14.52
14.31
14.34
8,172
+0.03(+0.19%)
Apr 30, 2012
14.28
14.34
14.28
14.32
4,726
+0.07(+0.52%)
Apr 27, 2012
14.26
14.30
14.20
14.24
11,600
+0.06(+0.44%)
Apr 26, 2012
14.10
14.18
14.02
14.18
3,522
+0.06(+0.45%)
Apr 25, 2012
14.19
14.19
14.07
14.12
6,829
+0.28(+2.05%)
Apr 24, 2012
13.78
13.90
13.78
13.83
3,503
+0.13(+0.92%)
Apr 23, 2012
13.79
13.79
13.55
13.71
12,500
-0.45(-3.15%)
Apr 20, 2012
14.12
14.20
14.12
14.15
10,208
+0.15(+1.04%)
Apr 19, 2012
14.12
14.12
13.97
14.01
2,649
+0.00(+0.00%)
Apr 18, 2012
14.00
14.09
13.97
14.01
8,562
-0.13(-0.89%)
Apr 17, 2012
14.13
14.22
14.10
14.13
46,567
+0.20(+1.41%)
Apr 16, 2012
13.86
13.95
13.79
13.94
8,149
+0.11(+0.81%)
Apr 13, 2012
13.92
13.92
13.77
13.82
2,557
-0.29(-2.08%)
Apr 12, 2012
13.89
14.12
13.89
14.12
12,082
+0.41(+2.98%)
Apr 11, 2012
13.79
13.79
13.71
13.71
38,657
+0.17(+1.23%)
Apr 10, 2012
13.86
13.86
13.54
13.54
19,549
-0.40(-2.85%)
Apr 09, 2012
13.81
13.96
13.79
13.94
21,089
-0.05(-0.37%)
Apr 05, 2012
13.95
14.06
13.95
13.99
10,799
-0.13(-0.95%)
Apr 04, 2012
14.19
14.20
14.01
14.12
19,458
-0.44(-3.03%)
Apr 03, 2012
14.83
14.86
14.52
14.57
24,426
-0.27(-1.80%)
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
.