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 (%)
Aug 31, 2011
13.94
13.94
13.82
13.82
16,500
+0.23(+1.68%)
Aug 30, 2011
13.45
13.61
13.42
13.60
15,368
-0.01(-0.06%)
Aug 29, 2011
13.47
13.60
13.43
13.60
96,293
+0.42(+3.17%)
Aug 26, 2011
12.91
13.27
12.78
13.19
6,509
+0.24(+1.82%)
Aug 25, 2011
13.34
13.34
12.93
12.95
16,189
-0.38(-2.84%)
Aug 24, 2011
13.39
13.42
13.16
13.33
8,062
+0.13(+0.95%)
Aug 23, 2011
12.98
13.20
12.88
13.20
5,802
+0.37(+2.88%)
Aug 22, 2011
13.14
13.16
12.82
12.83
11,877
+0.17(+1.31%)
Aug 19, 2011
12.62
12.96
12.62
12.67
17,180
-0.17(-1.35%)
Aug 18, 2011
13.16
13.16
12.81
12.84
15,170
-0.94(-6.82%)
Aug 17, 2011
13.91
14.05
13.74
13.78
16,996
+0.13(+0.94%)
Aug 16, 2011
13.75
13.87
13.62
13.65
11,581
-0.46(-3.29%)
Aug 15, 2011
13.89
14.12
13.89
14.12
11,414
+0.57(+4.23%)
Aug 12, 2011
13.58
13.66
13.42
13.54
22,989
+0.15(+1.13%)
Aug 11, 2011
12.72
13.50
12.69
13.39
13,730
+0.76(+6.05%)
Aug 10, 2011
13.05
13.07
12.60
12.63
23,672
-0.57(-4.30%)
Aug 09, 2011
13.38
13.19
12.67
13.19
40,744
+0.65(+5.15%)
Aug 08, 2011
13.07
13.13
12.49
12.55
50,524
-1.14(-8.34%)
Aug 05, 2011
13.77
13.89
13.11
13.69
26,438
+0.42(+3.15%)
Aug 04, 2011
13.93
13.93
13.26
13.27
109,151
-1.24(-8.52%)
Aug 03, 2011
14.67
14.73
14.28
14.51
21,093
-0.08(-0.55%)
Aug 02, 2011
14.89
14.95
14.56
14.59
50,147
-0.61(-3.99%)
Aug 01, 2011
15.63
15.67
15.03
15.20
17,815
-0.28(-1.78%)
Jul 29, 2011
15.38
15.60
15.36
15.47
19,203
+0.10(+0.67%)
Jul 28, 2011
15.43
15.57
15.37
15.37
35,961
-0.03(-0.18%)
Jul 27, 2011
15.68
15.68
15.38
15.40
36,962
-0.47(-2.95%)
Jul 26, 2011
15.83
15.91
15.73
15.87
15,996
+0.12(+0.75%)
Jul 25, 2011
15.78
15.84
15.73
15.75
4,891
-0.10(-0.65%)
Jul 22, 2011
15.86
15.91
15.83
15.85
10,638
-0.01(-0.07%)
Jul 21, 2011
15.76
15.91
15.68
15.86
50,040
+0.31(+1.99%)
Jul 20, 2011
15.61
15.63
15.46
15.55
67,498
+0.18(+1.18%)
Jul 19, 2011
15.24
15.38
15.20
15.37
12,818
+0.41(+2.74%)
Jul 18, 2011
15.11
15.11
14.81
14.96
118,788
-0.35(-2.30%)
Jul 15, 2011
15.26
15.35
15.26
15.31
4,402
+0.02(+0.14%)
Jul 14, 2011
15.55
15.63
15.29
15.29
5,058
-0.31(-2.02%)
Jul 13, 2011
15.48
15.75
15.48
15.61
24,701
+0.31(+2.01%)
Jul 12, 2011
15.35
15.45
15.27
15.30
9,560
-0.21(-1.37%)
Jul 11, 2011
15.64
15.68
15.49
15.51
21,886
-0.57(-3.53%)
Jul 08, 2011
16.20
16.27
15.99
16.08
26,609
-0.48(-2.90%)
Jul 07, 2011
16.39
16.57
16.39
16.56
10,217
+0.28(+1.74%)
Jul 06, 2011
16.24
16.29
16.19
16.27
4,242
-0.17(-1.01%)
Jul 05, 2011
16.57
16.62
16.44
16.44
7,751
-0.15(-0.90%)
Jul 01, 2011
16.22
16.59
16.22
16.59
1,624
+0.23(+1.40%)
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%)
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
.