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, 2014
21.14
21.16
20.98
21.03
25,170
-0.05(-0.24%)
Jun 27, 2014
21.01
21.08
20.99
21.08
3,299
+0.08(+0.39%)
Jun 26, 2014
20.73
21.01
20.72
21.00
22,670
-0.06(-0.27%)
Jun 25, 2014
21.02
21.06
20.84
21.06
9,866
-0.10(-0.46%)
Jun 24, 2014
21.20
21.25
21.12
21.16
12,838
-0.14(-0.65%)
Jun 23, 2014
21.26
21.38
21.24
21.29
3,229
+0.11(+0.50%)
Jun 20, 2014
21.34
21.34
21.13
21.19
11,916
-0.12(-0.57%)
Jun 19, 2014
21.53
21.53
21.26
21.31
8,492
+0.01(+0.06%)
Jun 18, 2014
21.43
21.43
21.27
21.30
7,517
-0.03(-0.13%)
Jun 17, 2014
21.21
21.34
21.21
21.33
11,299
-0.01(-0.04%)
Jun 16, 2014
21.32
21.37
21.29
21.33
32,558
+0.09(+0.41%)
Jun 13, 2014
21.24
21.31
21.23
21.25
3,306
-0.09(-0.44%)
Jun 12, 2014
21.14
21.36
21.14
21.34
3,379
+0.11(+0.49%)
Jun 11, 2014
21.21
21.28
21.21
21.24
5,298
-0.15(-0.72%)
Jun 10, 2014
21.30
21.39
21.30
21.39
6,791
-0.01(-0.04%)
Jun 06, 2014
21.26
21.44
21.26
21.40
2,634
+0.15(+0.68%)
Jun 05, 2014
21.17
21.25
21.13
21.25
8,311
+0.07(+0.34%)
Jun 04, 2014
20.96
21.18
20.96
21.18
3,242
+0.08(+0.38%)
Jun 03, 2014
21.07
21.10
21.06
21.10
2,062
+0.02(+0.11%)
Jun 02, 2014
21.16
21.16
21.02
21.07
3,098
+0.01(+0.04%)
May 30, 2014
21.11
21.11
21.07
21.07
3,091
+0.01(+0.04%)
May 29, 2014
21.07
21.11
20.96
21.06
11,951
+0.03(+0.15%)
May 28, 2014
21.11
21.11
20.99
21.03
10,680
-0.11(-0.50%)
May 27, 2014
21.20
21.20
21.05
21.13
8,426
+0.18(+0.85%)
May 23, 2014
20.95
20.95
20.95
20.95
6,185
-0.10(-0.46%)
May 22, 2014
21.07
21.07
21.00
21.05
2,675
+0.01(+0.04%)
May 21, 2014
20.89
21.04
20.89
21.04
5,901
+0.25(+1.21%)
May 20, 2014
20.90
20.90
20.79
20.79
10,706
-0.06(-0.27%)
May 19, 2014
20.88
20.88
20.80
20.85
5,074
-0.03(-0.16%)
May 16, 2014
20.72
20.88
20.72
20.88
2,796
+0.06(+0.30%)
May 15, 2014
20.90
20.91
20.76
20.82
5,841
-0.03(-0.15%)
May 14, 2014
20.91
20.93
20.84
20.85
3,384
-0.05(-0.26%)
May 13, 2014
20.91
20.92
20.90
20.90
4,124
+0.05(+0.23%)
May 12, 2014
20.63
20.86
20.63
20.86
5,434
+0.29(+1.41%)
May 09, 2014
20.65
20.70
20.57
20.57
2,834
-0.11(-0.54%)
May 08, 2014
20.65
20.84
20.65
20.68
6,120
-0.00(-0.01%)
May 07, 2014
20.74
20.74
20.61
20.68
12,840
-0.04(-0.18%)
May 06, 2014
20.72
20.75
20.61
20.72
9,066
+0.05(+0.26%)
May 05, 2014
20.73
20.73
20.56
20.67
27,265
-0.12(-0.60%)
May 02, 2014
20.63
20.79
20.62
20.79
13,531
-0.01(-0.05%)
May 01, 2014
20.95
20.95
20.80
20.80
3,716
-0.15(-0.69%)
Apr 30, 2014
20.72
20.98
20.71
20.95
21,068
+0.34(+1.65%)
Apr 29, 2014
20.48
20.68
20.48
20.61
7,501
+0.27(+1.31%)
Apr 28, 2014
20.35
20.39
20.23
20.34
8,285
+0.05(+0.24%)
Apr 25, 2014
20.29
20.37
20.29
20.29
3,427
-0.13(-0.64%)
Apr 24, 2014
20.33
20.42
20.33
20.42
1,432
+0.05(+0.24%)
Apr 23, 2014
20.58
20.58
20.33
20.37
9,098
-0.17(-0.85%)
Apr 22, 2014
20.65
20.65
20.46
20.55
11,998
+0.20(+0.98%)
Apr 21, 2014
20.40
20.40
20.33
20.35
4,205
+0.02(+0.11%)
Apr 17, 2014
20.28
20.32
20.32
20.32
8,040
+0.13(+0.65%)
Apr 16, 2014
20.04
20.19
20.04
20.19
9,871
+0.23(+1.17%)
Apr 15, 2014
20.08
20.08
19.75
19.96
5,821
-0.13(-0.64%)
Apr 14, 2014
20.03
20.22
20.03
20.09
4,611
-0.03(-0.16%)
Apr 11, 2014
20.03
20.23
20.03
20.12
3,794
-0.10(-0.49%)
Apr 10, 2014
20.68
20.69
20.22
20.22
8,536
-0.58(-2.79%)
Apr 09, 2014
20.60
20.81
20.57
20.80
11,175
+0.27(+1.30%)
Apr 08, 2014
20.49
20.58
20.47
20.53
3,913
+0.12(+0.60%)
Apr 07, 2014
20.50
20.50
20.30
20.41
8,805
-0.07(-0.36%)
Apr 04, 2014
20.72
20.73
20.45
20.48
12,677
-0.08(-0.39%)
Apr 03, 2014
20.81
20.81
20.57
20.57
13,644
-0.27(-1.32%)
Apr 02, 2014
20.88
20.88
20.78
20.84
5,136
+0.01(+0.03%)
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
.