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 28, 2013
15.90
15.90
15.77
15.88
7,555
+0.06(+0.35%)
Jun 26, 2013
15.90
15.90
15.76
15.83
4,432
+0.13(+0.85%)
Jun 25, 2013
15.58
15.69
15.55
15.69
8,096
+0.30(+1.95%)
Jun 24, 2013
15.36
15.45
15.21
15.39
29,293
-0.42(-2.64%)
Jun 21, 2013
16.01
16.01
15.75
15.81
17,249
-0.26(-1.60%)
Jun 20, 2013
16.31
16.31
16.03
16.07
19,553
-0.59(-3.57%)
Jun 19, 2013
16.87
16.87
16.66
16.66
3,432
-0.41(-2.40%)
Jun 18, 2013
16.92
17.08
16.92
17.07
5,214
+0.21(+1.22%)
Jun 17, 2013
17.01
17.02
16.81
16.87
16,193
+0.02(+0.11%)
Jun 14, 2013
16.83
16.95
16.83
16.85
12,194
-0.01(-0.06%)
Jun 13, 2013
16.67
16.86
16.67
16.86
13,472
+0.17(+0.99%)
Jun 12, 2013
16.80
16.86
16.67
16.69
12,542
+0.02(+0.10%)
Jun 11, 2013
16.54
16.67
16.54
16.67
7,042
-0.10(-0.57%)
Jun 10, 2013
16.72
16.78
16.70
16.77
7,780
-0.05(-0.28%)
Jun 07, 2013
16.77
16.82
16.71
16.82
9,135
+0.06(+0.37%)
Jun 06, 2013
16.62
16.76
16.61
16.76
32,004
+0.11(+0.64%)
Jun 05, 2013
16.72
16.73
16.57
16.65
15,092
-0.26(-1.55%)
Jun 04, 2013
17.02
17.02
16.91
16.91
9,326
-0.08(-0.46%)
Jun 03, 2013
16.90
17.01
16.89
16.99
8,950
+0.23(+1.36%)
May 31, 2013
16.94
16.94
16.76
16.76
6,257
-0.45(-2.61%)
May 30, 2013
17.06
17.23
17.06
17.21
5,796
+0.19(+1.11%)
May 29, 2013
17.09
17.09
16.97
17.02
12,750
-0.09(-0.51%)
May 28, 2013
17.35
17.35
17.07
17.11
58,970
+0.16(+0.93%)
May 24, 2013
16.95
16.96
16.92
16.95
6,692
-0.06(-0.32%)
May 23, 2013
16.94
17.03
16.88
17.01
6,968
-0.14(-0.84%)
May 22, 2013
17.45
17.54
17.15
17.15
7,290
-0.22(-1.26%)
May 21, 2013
17.29
17.43
17.22
17.37
17,521
+0.14(+0.84%)
May 20, 2013
17.17
17.24
17.17
17.22
15,602
+0.04(+0.21%)
May 17, 2013
17.15
17.19
17.07
17.19
9,765
+0.12(+0.69%)
May 16, 2013
17.10
17.24
17.05
17.07
25,980
-0.14(-0.82%)
May 15, 2013
17.03
17.21
17.02
17.21
51,892
+0.00(+0.00%)
May 13, 2013
17.25
17.25
17.16
17.21
20,002
-0.07(-0.41%)
May 10, 2013
17.25
17.30
17.16
17.28
19,453
+0.09(+0.55%)
May 09, 2013
17.34
17.34
17.16
17.19
19,767
-0.11(-0.64%)
May 08, 2013
17.26
17.40
17.26
17.30
15,831
+0.18(+1.06%)
May 07, 2013
17.12
17.19
17.05
17.12
17,759
+0.09(+0.51%)
May 06, 2013
17.06
17.06
17.01
17.03
9,849
+0.00(+0.00%)
May 03, 2013
17.03
17.03
16.98
17.03
17,571
+0.17(+1.01%)
May 02, 2013
16.86
16.88
16.72
16.86
11,720
-0.08(-0.49%)
May 01, 2013
17.13
17.13
16.94
16.94
14,762
-0.14(-0.83%)
Apr 30, 2013
16.99
17.09
16.95
17.09
14,649
+0.13(+0.79%)
Apr 29, 2013
16.79
16.97
16.79
16.95
8,991
+0.22(+1.29%)
Apr 26, 2013
16.66
16.74
16.64
16.74
137,192
+0.16(+0.98%)
Apr 25, 2013
16.61
16.64
16.57
16.57
12,332
+0.17(+1.06%)
Apr 24, 2013
16.33
16.41
16.27
16.40
10,827
+0.26(+1.61%)
Apr 23, 2013
16.11
16.22
16.06
16.14
9,702
+0.13(+0.78%)
Apr 22, 2013
16.09
16.09
16.01
16.02
31,007
+0.01(+0.03%)
Apr 19, 2013
16.03
16.08
16.00
16.01
4,729
+0.06(+0.37%)
Apr 18, 2013
16.10
16.10
15.90
15.95
16,897
-0.19(-1.17%)
Apr 17, 2013
16.31
16.32
15.98
16.14
24,716
-0.45(-2.71%)
Apr 16, 2013
16.57
16.66
16.54
16.59
8,322
+0.15(+0.91%)
Apr 15, 2013
16.67
16.67
16.42
16.44
65,162
-0.35(-2.06%)
Apr 12, 2013
16.76
16.82
16.72
16.79
22,696
-0.15(-0.88%)
Apr 11, 2013
16.95
17.04
16.90
16.94
34,891
+0.11(+0.66%)
Apr 10, 2013
16.67
16.83
16.67
16.83
23,210
+0.24(+1.47%)
Apr 09, 2013
16.46
16.65
16.45
16.58
13,122
+0.17(+1.05%)
Apr 08, 2013
16.43
16.46
16.40
16.41
7,027
+0.00(+0.01%)
Apr 05, 2013
16.26
16.41
16.20
16.41
367,403
+0.00(+0.03%)
Apr 04, 2013
16.35
16.41
16.27
16.40
11,870
-0.12(-0.74%)
Apr 03, 2013
16.67
16.67
16.49
16.53
101,830
-0.03(-0.19%)
Apr 02, 2013
16.50
16.63
16.50
16.56
6,226
+0.21(+1.30%)
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
.