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 (%)
May 28, 2010
12.02
12.02
11.83
12.02
2,285
-0.16(-1.29%)
May 27, 2010
11.81
12.18
11.81
12.18
5,128
+0.65(+5.67%)
May 26, 2010
11.68
11.97
11.49
11.52
16,058
-0.09(-0.81%)
May 25, 2010
11.28
11.62
11.03
11.62
13,461
-0.18(-1.54%)
May 24, 2010
11.58
11.97
11.54
11.80
18,168
-0.09(-0.80%)
May 21, 2010
11.62
12.23
11.56
11.89
10,978
+0.18(+1.55%)
May 20, 2010
11.71
12.27
11.48
11.71
27,106
-0.24(-2.04%)
May 19, 2010
12.05
12.15
11.85
11.96
5,861
-0.12(-1.01%)
May 18, 2010
12.60
12.60
12.08
12.08
4,149
-0.40(-3.18%)
May 17, 2010
12.60
12.60
12.10
12.48
10,710
+0.16(+1.29%)
May 14, 2010
12.32
12.53
12.20
12.32
1,513
-0.28(-2.21%)
May 13, 2010
12.93
13.02
12.59
12.60
6,654
-0.38(-2.90%)
May 12, 2010
13.10
13.10
12.92
12.97
4,316
+0.28(+2.17%)
May 11, 2010
12.67
12.70
12.67
12.70
4,592
+0.05(+0.44%)
May 10, 2010
12.62
12.82
12.60
12.64
2,932
+0.88(+7.50%)
May 07, 2010
11.98
12.03
11.51
11.76
23,030
-0.13(-1.13%)
May 06, 2010
12.48
12.48
11.11
11.89
1,269
-0.85(-6.67%)
May 05, 2010
12.86
12.90
12.75
12.75
3,268
-0.68(-5.05%)
May 04, 2010
13.60
13.60
12.99
13.42
23,719
-0.26(-1.87%)
May 03, 2010
13.71
13.81
13.68
13.68
2,884
-0.03(-0.20%)
Apr 30, 2010
13.96
14.00
13.71
13.71
3,173
-0.00(-0.00%)
Apr 29, 2010
13.63
13.83
13.57
13.71
177,584
+0.43(+3.20%)
Apr 28, 2010
13.50
13.56
13.08
13.28
17,263
-0.13(-0.94%)
Apr 27, 2010
13.75
13.90
13.40
13.41
26,525
-0.63(-4.51%)
Apr 26, 2010
14.22
14.22
14.04
14.04
5,381
-0.02(-0.15%)
Apr 23, 2010
13.54
14.19
13.54
14.06
3,352
+0.29(+2.12%)
Apr 22, 2010
13.82
13.82
13.68
13.77
4,049
-0.24(-1.69%)
Apr 21, 2010
14.12
14.15
13.98
14.01
2,744
-0.21(-1.50%)
Apr 20, 2010
13.97
14.32
13.97
14.22
8,276
+0.39(+2.79%)
Apr 19, 2010
13.78
13.83
13.78
13.83
666
-0.14(-1.01%)
Apr 16, 2010
13.98
13.98
13.88
13.97
1,388
-0.17(-1.17%)
Apr 15, 2010
14.14
14.15
14.14
14.14
1,904
+0.03(+0.20%)
Apr 14, 2010
13.98
14.16
13.96
14.11
2,868
+0.12(+0.88%)
Apr 13, 2010
13.95
13.99
13.82
13.99
5,293
-0.08(-0.57%)
Apr 12, 2010
14.16
14.16
13.71
14.07
9,927
+0.24(+1.71%)
Apr 09, 2010
13.86
13.88
13.79
13.83
4,985
+0.01(+0.07%)
Apr 08, 2010
13.76
13.82
13.64
13.82
7,404
-0.02(-0.16%)
Apr 07, 2010
13.91
13.91
13.76
13.85
6,156
+0.15(+1.07%)
Apr 06, 2010
13.86
13.94
13.60
13.70
11,884
-0.23(-1.64%)
Apr 05, 2010
13.79
13.93
13.79
13.93
24,506
+0.14(+1.03%)
Apr 01, 2010
13.68
13.79
13.79
13.79
5,839
+0.25(+1.86%)
Mar 31, 2010
13.53
13.53
13.53
13.53
888
+0.11(+0.82%)
Mar 30, 2010
13.43
13.43
13.37
13.42
22,289
+0.09(+0.65%)
Mar 29, 2010
13.39
13.41
13.34
13.34
2,466
+0.06(+0.42%)
Mar 26, 2010
13.34
13.37
12.92
13.28
18,914
-0.27(-1.98%)
Mar 25, 2010
13.40
13.55
13.39
13.55
20,453
+0.19(+1.41%)
Mar 24, 2010
13.28
13.40
13.28
13.36
812
-0.12(-0.87%)
Mar 23, 2010
13.48
13.48
13.48
13.48
253
+0.04(+0.29%)
Mar 22, 2010
13.39
13.44
13.02
13.44
1,836
-0.00(-0.03%)
Mar 19, 2010
13.47
13.52
13.42
13.44
888
+0.01(+0.09%)
Mar 18, 2010
13.59
13.59
13.43
13.43
6,029
-0.10(-0.76%)
Mar 17, 2010
13.64
13.78
13.46
13.53
16,040
+0.16(+1.18%)
Mar 16, 2010
13.63
13.63
13.38
13.38
2,659
-0.02(-0.12%)
Mar 15, 2010
13.39
13.39
13.39
13.39
4,671
-0.22(-1.65%)
Mar 12, 2010
13.46
13.64
13.46
13.62
5,030
+0.27(+2.04%)
Mar 11, 2010
13.21
13.34
13.08
13.34
9,897
-0.05(-0.35%)
Mar 10, 2010
13.31
13.39
13.31
13.39
1,904
+0.18(+1.37%)
Mar 09, 2010
13.17
13.21
13.05
13.21
2,830
-0.09(-0.65%)
Mar 08, 2010
13.19
13.34
13.15
13.30
3,521
-0.04(-0.27%)
Mar 05, 2010
13.08
13.38
13.08
13.33
2,792
+0.26(+1.96%)
Mar 04, 2010
13.02
13.08
12.96
13.08
3,088
+0.05(+0.42%)
Mar 03, 2010
13.06
13.06
12.80
13.02
11,182
+0.22(+1.73%)
Mar 02, 2010
12.82
12.83
12.61
12.80
6,347
+0.27(+2.14%)
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
.