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, 2017
20.44
20.45
20.31
20.37
68,919
+0.06(+0.31%)
Jun 29, 2017
20.39
20.39
20.18
20.30
9,702
-0.12(-0.57%)
Jun 28, 2017
20.30
20.46
20.30
20.42
5,404
+0.14(+0.71%)
Jun 27, 2017
20.26
20.28
20.20
20.28
14,187
-0.01(-0.04%)
Jun 26, 2017
20.39
20.42
20.27
20.29
4,278
+0.03(+0.13%)
Jun 23, 2017
20.24
20.27
20.24
20.26
6,219
+0.10(+0.49%)
Jun 22, 2017
20.17
20.23
20.14
20.16
19,095
-0.02(-0.09%)
Jun 21, 2017
20.16
20.21
20.14
20.18
2,873
-0.02(-0.09%)
Jun 20, 2017
20.38
20.38
20.20
20.20
11,323
-0.22(-1.10%)
Jun 19, 2017
20.46
20.55
20.42
20.42
10,213
+0.13(+0.66%)
Jun 16, 2017
20.19
20.31
20.19
20.29
9,343
+0.25(+1.25%)
Jun 15, 2017
20.03
20.04
20.02
20.04
808
-0.38(-1.84%)
Jun 14, 2017
20.55
20.55
20.34
20.41
2,455
-0.10(-0.48%)
Jun 13, 2017
20.47
20.55
20.47
20.51
4,144
+0.24(+1.19%)
Jun 12, 2017
19.98
20.33
19.98
20.27
14,866
-0.06(-0.31%)
Jun 09, 2017
20.29
20.37
20.23
20.33
3,585
+0.05(+0.27%)
Jun 08, 2017
20.25
20.28
20.21
20.28
2,071
-0.03(-0.13%)
Jun 07, 2017
20.30
20.40
20.22
20.30
5,811
+0.01(+0.04%)
Jun 06, 2017
20.31
20.32
20.25
20.30
11,656
-0.12(-0.57%)
Jun 05, 2017
20.36
20.41
20.35
20.41
4,577
-0.15(-0.72%)
Jun 02, 2017
20.49
20.56
20.46
20.56
5,093
+0.18(+0.86%)
Jun 01, 2017
20.24
20.38
20.24
20.38
64,730
+0.20(+0.98%)
May 31, 2017
20.26
20.26
20.16
20.19
78,448
+0.04(+0.22%)
May 30, 2017
20.09
20.18
20.09
20.14
3,748
-0.03(-0.13%)
May 26, 2017
20.15
20.17
20.15
20.17
1,681
-0.04(-0.22%)
May 25, 2017
20.27
20.33
20.20
20.21
2,826
-0.04(-0.18%)
May 24, 2017
20.20
20.25
20.17
20.25
4,940
+0.03(+0.13%)
May 23, 2017
20.26
20.32
20.20
20.22
31,923
+0.17(+0.85%)
May 22, 2017
20.12
20.12
20.05
20.05
11,803
+0.06(+0.31%)
May 19, 2017
19.94
20.01
19.94
19.99
2,431
+0.33(+1.69%)
May 18, 2017
19.62
19.73
19.62
19.66
3,086
-0.10(-0.50%)
May 17, 2017
19.84
19.84
19.72
19.76
944
-0.27(-1.34%)
May 16, 2017
20.04
20.05
20.03
20.03
3,246
+0.08(+0.42%)
May 15, 2017
19.94
19.96
19.85
19.94
10,067
+0.09(+0.43%)
May 12, 2017
19.69
19.86
19.69
19.86
4,347
+0.18(+0.91%)
May 11, 2017
19.67
19.73
19.61
19.68
6,919
+0.03(+0.14%)
May 10, 2017
19.61
19.65
19.61
19.65
1,242
+0.03(+0.14%)
May 09, 2017
19.69
19.70
19.60
19.62
28,285
-0.07(-0.36%)
May 08, 2017
19.71
19.72
19.69
19.69
8,285
-0.33(-1.66%)
May 05, 2017
19.76
20.04
19.76
20.03
58,400
+0.33(+1.68%)
May 04, 2017
19.60
19.72
19.60
19.69
4,203
+0.12(+0.60%)
May 03, 2017
19.52
19.59
19.52
19.58
29,966
+0.14(+0.74%)
May 02, 2017
19.41
19.47
19.36
19.43
7,069
+0.12(+0.60%)
May 01, 2017
19.19
19.32
19.19
19.32
31,450
+0.10(+0.52%)
Apr 28, 2017
19.22
19.22
19.22
19.22
982
-0.01(-0.05%)
Apr 27, 2017
19.10
19.23
19.05
19.23
5,573
+0.15(+0.80%)
Apr 26, 2017
19.07
19.12
19.05
19.08
9,746
-0.05(-0.28%)
Apr 25, 2017
19.00
19.13
19.00
19.13
5,094
+0.26(+1.38%)
Apr 24, 2017
18.82
18.88
18.80
18.87
15,174
+0.68(+3.75%)
Apr 21, 2017
18.24
18.25
18.15
18.19
8,377
-0.07(-0.39%)
Apr 20, 2017
18.36
18.37
18.26
18.26
17,676
+0.14(+0.79%)
Apr 19, 2017
18.29
18.29
18.12
18.12
3,214
+0.01(+0.05%)
Apr 18, 2017
18.13
18.15
18.07
18.11
4,907
-0.18(-0.98%)
Apr 17, 2017
18.33
18.33
18.28
18.29
4,294
+0.09(+0.49%)
Apr 13, 2017
18.21
18.23
18.15
18.20
5,400
-0.09(-0.49%)
Apr 12, 2017
18.28
18.30
18.22
18.29
5,534
+0.12(+0.64%)
Apr 11, 2017
18.14
18.21
18.12
18.17
4,139
+0.11(+0.60%)
Apr 10, 2017
18.11
18.13
18.06
18.06
3,614
+0.00(+0.00%)
Apr 07, 2017
18.09
18.10
18.05
18.06
657
-0.03(-0.15%)
Apr 06, 2017
18.13
18.15
18.09
18.09
3,358
+0.09(+0.50%)
Apr 05, 2017
18.19
18.20
18.00
18.00
11,246
-0.19(-1.03%)
Apr 04, 2017
18.09
18.19
18.08
18.19
14,738
+0.05(+0.30%)
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
.