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 31, 2019
19.50
19.56
19.47
19.49
2,181
-0.12(-0.61%)
May 30, 2019
19.49
19.61
19.49
19.61
580
+0.07(+0.34%)
May 29, 2019
19.54
19.54
19.54
19.54
211
-0.36(-1.83%)
May 28, 2019
19.91
19.91
19.91
19.91
43
-0.19(-0.96%)
May 24, 2019
20.01
20.10
20.01
20.10
934
+0.26(+1.29%)
May 23, 2019
19.84
19.84
19.84
19.84
206
-0.28(-1.39%)
May 22, 2019
20.21
20.21
20.12
20.12
553
+0.01(+0.05%)
May 21, 2019
20.09
20.11
20.01
20.11
5,052
+0.18(+0.92%)
May 20, 2019
20.01
20.01
19.84
19.93
1,822
-0.09(-0.43%)
May 17, 2019
19.82
20.02
19.82
20.02
727
-0.07(-0.34%)
May 16, 2019
20.04
20.09
20.04
20.09
291
+0.24(+1.19%)
May 15, 2019
19.85
19.85
19.85
19.85
105
+0.00(+0.02%)
May 14, 2019
19.83
19.87
19.77
19.84
1,552
+0.15(+0.76%)
May 13, 2019
19.78
19.84
19.61
19.70
2,006
-0.32(-1.59%)
May 10, 2019
19.95
20.01
19.87
20.01
415
+0.09(+0.46%)
May 09, 2019
19.92
19.92
19.71
19.92
851
-0.05(-0.24%)
May 08, 2019
20.13
20.13
19.97
19.97
367
-0.11(-0.55%)
May 07, 2019
20.22
20.22
20.02
20.08
3,035
-0.36(-1.74%)
May 06, 2019
20.17
20.44
20.17
20.44
3,378
-0.13(-0.64%)
May 03, 2019
20.54
20.57
20.51
20.57
415
+0.14(+0.66%)
May 02, 2019
20.69
20.69
20.33
20.43
2,545
-0.15(-0.75%)
May 01, 2019
20.87
20.87
20.59
20.59
159
-0.26(-1.22%)
Apr 30, 2019
20.83
20.96
20.71
20.84
2,065
-0.13(-0.60%)
Apr 29, 2019
20.56
20.97
20.56
20.97
1,418
+0.23(+1.09%)
Apr 26, 2019
20.95
20.95
20.56
20.74
2,388
+0.13(+0.61%)
Apr 25, 2019
20.41
20.87
20.31
20.61
4,297
-0.30(-1.43%)
Apr 24, 2019
21.08
21.08
20.91
20.91
943
-0.16(-0.75%)
Apr 23, 2019
21.08
21.08
20.81
21.07
9,210
-0.04(-0.18%)
Apr 22, 2019
21.22
21.22
21.08
21.11
1,422
-0.08(-0.37%)
Apr 18, 2019
21.19
21.23
21.18
21.19
1,038
+0.04(+0.20%)
Apr 17, 2019
21.08
21.14
21.08
21.14
1,300
-0.05(-0.23%)
Apr 16, 2019
21.19
21.19
21.19
21.19
105
+0.08(+0.36%)
Apr 15, 2019
21.13
21.13
21.08
21.12
1,197
-0.02(-0.11%)
Apr 12, 2019
21.22
21.22
21.14
21.14
934
+0.01(+0.07%)
Apr 11, 2019
21.12
21.18
21.04
21.13
11,483
+0.03(+0.13%)
Apr 10, 2019
20.98
21.11
20.98
21.10
770
+0.29(+1.41%)
Apr 09, 2019
21.02
21.02
20.80
20.80
537
-0.23(-1.07%)
Apr 08, 2019
21.07
21.07
20.99
21.03
2,419
+0.06(+0.30%)
Apr 05, 2019
20.90
21.01
20.83
20.97
3,011
+0.33(+1.59%)
Apr 04, 2019
20.88
20.88
20.64
20.64
1,689
-0.26(-1.22%)
Apr 03, 2019
20.84
20.94
20.44
20.89
5,475
+0.29(+1.43%)
Apr 02, 2019
20.67
20.67
20.60
20.60
551
+0.07(+0.35%)
Apr 01, 2019
20.51
20.60
20.51
20.53
572
+0.20(+0.99%)
Mar 29, 2019
20.32
20.36
20.27
20.33
4,154
+0.14(+0.67%)
Mar 28, 2019
20.17
20.32
20.15
20.19
4,232
-0.27(-1.34%)
Mar 27, 2019
20.41
20.47
20.41
20.47
1,980
-0.04(-0.19%)
Mar 26, 2019
20.53
20.53
20.50
20.50
381
+0.31(+1.55%)
Mar 25, 2019
20.45
20.45
20.19
20.19
129
-0.18(-0.90%)
Mar 22, 2019
20.61
20.61
20.28
20.38
2,700
-0.60(-2.84%)
Mar 21, 2019
20.94
21.02
20.94
20.97
3,050
+0.15(+0.72%)
Mar 20, 2019
21.06
21.13
20.82
20.82
371
-0.14(-0.69%)
Mar 19, 2019
20.99
21.01
20.92
20.97
612
+0.15(+0.72%)
Mar 18, 2019
20.83
20.83
20.82
20.82
672
+0.12(+0.56%)
Mar 15, 2019
20.59
20.70
20.59
20.70
1,869
+0.27(+1.34%)
Mar 14, 2019
20.57
20.57
20.39
20.43
535
+0.07(+0.36%)
Mar 13, 2019
20.21
20.35
20.21
20.35
232
+0.28(+1.39%)
Mar 12, 2019
20.16
20.20
20.08
20.08
5,281
+0.08(+0.41%)
Mar 11, 2019
19.92
19.99
19.92
19.99
1,398
+0.45(+2.29%)
Mar 08, 2019
19.73
19.86
19.55
19.55
2,388
-0.27(-1.36%)
Mar 07, 2019
19.98
19.98
19.82
19.82
1,820
-0.32(-1.61%)
Mar 06, 2019
20.21
20.21
20.09
20.14
2,680
-0.14(-0.67%)
Mar 05, 2019
20.16
20.28
20.16
20.28
923
+0.12(+0.61%)
Mar 04, 2019
20.22
20.22
20.15
20.15
393
-0.18(-0.88%)
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
.