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 24, 2011
16.67
16.83
16.62
16.66
19,500
+0.13(+0.76%)
May 23, 2011
16.59
16.64
16.44
16.53
28,500
-0.50(-2.96%)
May 20, 2011
17.24
17.24
17.01
17.04
37,398
-0.31(-1.78%)
May 19, 2011
17.25
17.38
17.19
17.35
48,291
+0.17(+0.97%)
May 18, 2011
17.01
17.19
16.98
17.18
91,314
+0.17(+0.97%)
May 17, 2011
16.87
17.04
16.73
17.02
227,920
+0.11(+0.63%)
May 16, 2011
16.94
17.18
16.87
16.91
63,306
-0.00(-0.02%)
May 13, 2011
17.19
17.19
16.77
16.91
4,994
-0.31(-1.79%)
May 12, 2011
17.03
17.26
16.97
17.22
5,465
+0.13(+0.79%)
May 11, 2011
17.39
17.41
17.02
17.09
23,881
-0.28(-1.63%)
May 10, 2011
17.26
17.37
17.21
17.37
10,071
+0.15(+0.86%)
May 09, 2011
17.06
17.22
16.98
17.22
42,181
+0.27(+1.56%)
May 06, 2011
17.27
17.36
16.87
16.95
51,495
-0.13(-0.74%)
May 05, 2011
17.36
17.36
17.02
17.08
28,178
-0.47(-2.71%)
May 04, 2011
17.75
17.80
17.48
17.56
15,347
-0.22(-1.26%)
May 03, 2011
17.82
17.94
17.74
17.78
12,683
-0.24(-1.34%)
May 02, 2011
18.03
18.03
17.99
18.02
10,980
-0.00(-0.02%)
Apr 29, 2011
18.04
18.10
17.99
18.02
8,818
+0.02(+0.09%)
Apr 28, 2011
17.79
18.01
17.79
18.01
13,640
+0.06(+0.32%)
Apr 27, 2011
17.75
17.95
17.66
17.95
81,906
+0.26(+1.46%)
Apr 26, 2011
17.64
17.72
17.57
17.69
23,710
+0.17(+0.99%)
Apr 25, 2011
17.50
17.55
17.45
17.52
73,025
+0.00(+0.00%)
Apr 21, 2011
17.45
17.55
17.45
17.52
6,913
+0.10(+0.58%)
Apr 20, 2011
17.21
17.47
17.21
17.42
24,233
+0.62(+3.66%)
Apr 19, 2011
16.76
16.84
16.73
16.80
11,091
+0.19(+1.13%)
Apr 18, 2011
16.66
16.66
16.39
16.61
31,161
-0.43(-2.50%)
Apr 15, 2011
17.01
17.13
16.94
17.04
9,386
-0.05(-0.28%)
Apr 14, 2011
16.97
17.10
16.90
17.09
9,845
+0.02(+0.14%)
Apr 13, 2011
17.24
17.27
17.03
17.06
12,453
+0.09(+0.51%)
Apr 12, 2011
17.11
17.18
16.98
16.98
8,176
-0.28(-1.64%)
Apr 11, 2011
17.42
17.42
17.24
17.26
17,300
-0.17(-0.99%)
Apr 08, 2011
17.30
17.47
17.28
17.43
31,036
+0.35(+2.05%)
Apr 07, 2011
17.23
17.23
17.02
17.08
37,881
-0.18(-1.07%)
Apr 06, 2011
17.20
17.28
17.15
17.27
23,953
+0.25(+1.48%)
Apr 05, 2011
16.90
17.10
16.89
17.02
10,352
+0.00(+0.00%)
Apr 04, 2011
17.02
17.04
16.98
17.02
10,829
+0.09(+0.56%)
Apr 01, 2011
16.82
16.98
16.75
16.92
6,319
+0.14(+0.85%)
Mar 31, 2011
16.78
16.81
16.66
16.78
10,186
+0.05(+0.28%)
Mar 30, 2011
16.59
16.79
16.59
16.73
15,950
+0.13(+0.81%)
Mar 29, 2011
16.42
16.60
16.42
16.60
19,935
+0.09(+0.57%)
Mar 28, 2011
16.51
16.58
16.48
16.50
25,754
+0.10(+0.62%)
Mar 25, 2011
16.48
16.52
16.36
16.40
53,130
-0.23(-1.37%)
Mar 24, 2011
16.46
16.63
16.37
16.63
8,518
+0.28(+1.73%)
Mar 23, 2011
16.27
16.35
16.16
16.35
15,224
+0.05(+0.29%)
Mar 22, 2011
16.34
16.35
16.23
16.30
12,846
-0.11(-0.67%)
Mar 21, 2011
16.40
16.46
16.37
16.41
16,695
+0.25(+1.52%)
Mar 18, 2011
16.16
16.18
16.05
16.16
14,938
+0.53(+3.42%)
Mar 17, 2011
15.57
15.75
15.57
15.63
31,433
+0.41(+2.69%)
Mar 16, 2011
15.64
15.68
14.92
15.22
107,434
-0.40(-2.56%)
Mar 15, 2011
15.44
15.62
15.44
15.62
63,862
-0.44(-2.76%)
Mar 14, 2011
15.94
16.07
15.87
16.06
25,820
-0.09(-0.58%)
Mar 11, 2011
15.96
16.16
15.95
16.16
19,474
+0.05(+0.29%)
Mar 10, 2011
16.23
16.26
16.05
16.11
8,177
-0.44(-2.67%)
Mar 09, 2011
16.56
16.56
16.46
16.55
25,874
+0.14(+0.85%)
Mar 08, 2011
16.31
16.46
16.31
16.41
48,844
+0.15(+0.93%)
Mar 07, 2011
16.57
16.58
16.26
16.26
58,467
-0.11(-0.67%)
Mar 04, 2011
16.50
16.50
16.28
16.37
16,021
-0.17(-1.05%)
Mar 03, 2011
16.44
16.56
16.35
16.54
21,334
+0.32(+1.99%)
Mar 02, 2011
16.26
16.35
16.15
16.22
33,479
-0.04(-0.24%)
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
.