Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 12.65 12.65 12.37 12.53 1,904 +0.13(+1.02%)
Feb 26, 2010 12.54 12.59 12.29 12.41 4,087 +0.06(+0.45%)
Feb 25, 2010 12.28 12.35 12.27 12.35 1,142 -0.17(-1.35%)
Feb 24, 2010 12.58 12.58 12.46 12.52 3,617 -0.08(-0.66%)
Feb 23, 2010 12.53 12.64 12.46 12.60 7,237 -0.07(-0.53%)
Feb 22, 2010 12.72 12.72 12.66 12.67 2,823 +0.24(+1.93%)
Feb 19, 2010 12.40 12.55 12.25 12.43 6,293 -0.16(-1.25%)
Feb 18, 2010 12.46 12.61 12.35 12.59 5,052 +0.02(+0.19%)
Feb 17, 2010 12.60 12.68 12.27 12.56 7,992 -0.13(-1.05%)
Feb 16, 2010 12.17 12.70 12.13 12.70 15,454 +0.38(+3.10%)
Feb 12, 2010 12.34 12.32 12.32 12.32 1,650 -0.12(-0.98%)
Feb 11, 2010 12.28 12.55 12.24 12.44 5,796 +0.18(+1.49%)
Feb 10, 2010 12.21 12.32 12.21 12.26 4,265 -0.31(-2.49%)
Feb 09, 2010 12.26 12.63 12.21 12.57 14,596 +0.45(+3.67%)
Feb 08, 2010 12.01 12.21 11.63 12.12 10,334 +0.07(+0.59%)
Feb 05, 2010 12.22 12.25 11.86 12.05 9,753 -0.22(-1.83%)
Feb 04, 2010 12.70 12.72 12.23 12.28 6,778 -0.70(-5.37%)
Feb 03, 2010 13.08 13.08 12.94 12.97 25,411 -0.07(-0.50%)
Feb 02, 2010 13.11 13.11 12.90 13.04 6,509 +0.14(+1.12%)
Feb 01, 2010 12.82 12.93 12.82 12.90 1,453 +0.29(+2.32%)
Jan 29, 2010 12.68 12.74 12.60 12.60 90,290 +0.05(+0.41%)
Jan 28, 2010 12.75 12.75 12.37 12.55 2,995 +0.04(+0.28%)
Jan 27, 2010 12.71 12.71 12.12 12.52 8,576 -0.15(-1.18%)
Jan 26, 2010 12.54 12.77 12.54 12.67 6,692 +0.12(+0.94%)
Jan 25, 2010 12.63 12.81 12.23 12.55 19,013 -0.04(-0.31%)
Jan 22, 2010 12.72 13.00 12.49 12.59 194,545 +0.02(+0.19%)
Jan 21, 2010 13.08 13.08 12.42 12.56 19,641 -0.51(-3.92%)
Jan 20, 2010 13.11 13.20 13.01 13.08 10,051 -0.33(-2.47%)
Jan 19, 2010 13.37 13.50 13.37 13.41 9,140 +0.04(+0.29%)
Jan 15, 2010 13.44 13.37 13.37 13.37 4,950 -0.03(-0.24%)
Jan 14, 2010 13.79 13.79 13.40 13.40 1,960 -0.17(-1.28%)
Jan 13, 2010 13.52 13.57 13.47 13.57 3,921 -0.01(-0.06%)
Jan 12, 2010 13.51 13.64 13.38 13.58 9,352 -0.09(-0.69%)
Jan 11, 2010 13.73 13.73 13.60 13.68 6,258 +0.20(+1.52%)
Jan 08, 2010 13.39 13.54 13.39 13.47 3,290 +0.07(+0.53%)
Jan 07, 2010 13.30 13.40 12.77 13.40 17,934 +0.09(+0.65%)
Jan 06, 2010 13.23 13.31 13.01 13.31 3,125 +0.31(+2.36%)
Jan 05, 2010 13.37 13.47 13.01 13.01 14,244 -0.17(-1.26%)
Jan 04, 2010 13.07 13.47 13.06 13.17 18,040 +0.56(+4.43%)
Dec 31, 2009 13.10 12.61 12.61 12.61 38,845 -0.34(-2.62%)
Dec 30, 2009 12.96 12.96 12.93 12.95 761 -0.05(-0.36%)
Dec 29, 2009 13.03 13.03 13.00 13.00 802 +0.33(+2.60%)
Dec 28, 2009 12.92 12.99 12.67 12.67 2,659 +0.03(+0.27%)
Dec 24, 2009 12.84 12.84 12.30 12.64 6,521 -0.24(-1.84%)
Dec 23, 2009 12.79 12.87 12.56 12.87 2,667 +0.27(+2.12%)
Dec 22, 2009 12.76 12.76 12.47 12.60 4,862 -0.14(-1.11%)
Dec 21, 2009 12.42 12.75 12.42 12.75 2,411 +0.38(+3.06%)
Dec 18, 2009 12.67 12.67 12.08 12.37 14,700 -0.35(-2.73%)
Dec 17, 2009 12.86 12.86 12.53 12.71 2,819 -0.36(-2.77%)
Dec 16, 2009 13.06 13.08 12.90 13.08 2,285 +0.18(+1.41%)
Dec 15, 2009 12.96 12.96 12.77 12.90 1,635 -0.13(-0.97%)
Dec 14, 2009 13.02 13.02 13.02 13.02 253 -0.00(-0.00%)
Dec 11, 2009 12.83 13.02 12.60 13.02 4,031 +0.07(+0.55%)
Dec 10, 2009 12.88 12.95 12.76 12.95 2,768 +0.23(+1.80%)
Dec 09, 2009 12.84 12.92 12.60 12.72 6,918 -0.28(-2.18%)
Dec 08, 2009 13.05 13.07 13.01 13.01 3,554 -0.05(-0.42%)
Dec 07, 2009 13.17 13.17 13.05 13.06 888 -0.13(-1.02%)
Dec 04, 2009 13.25 13.43 13.03 13.19 4,134 -0.24(-1.76%)
Dec 03, 2009 13.45 13.51 13.21 13.43 4,502 +0.14(+1.07%)
Dec 02, 2009 13.25 13.30 13.25 13.29 2,983 +0.00(+0.00%)
Dec 01, 2009 13.35 13.36 12.94 13.29 3,579 +0.24(+1.87%)
Nov 30, 2009 12.83 13.11 12.79 13.04 6,956 +0.25(+1.97%)
Nov 27, 2009 13.12 13.20 12.79 12.79 6,125 -0.70(-5.20%)
Nov 25, 2009 13.50 13.51 13.49 13.49 729 +0.14(+1.06%)
Nov 24, 2009 13.53 13.53 13.34 13.35 3,700 -0.16(-1.17%)
Nov 23, 2009 13.60 13.60 13.51 13.51 380 +0.17(+1.30%)
Nov 20, 2009 13.23 13.34 13.23 13.34 4,699 +0.11(+0.83%)
Nov 19, 2009 13.39 13.39 13.12 13.23 2,538 -0.29(-2.16%)
Nov 18, 2009 13.57 13.59 13.50 13.52 2,095 +0.02(+0.17%)
Nov 17, 2009 13.53 13.53 13.41 13.49 2,098 -0.06(-0.41%)
Nov 16, 2009 13.68 13.68 13.42 13.55 4,747 +0.10(+0.76%)
Nov 13, 2009 13.38 13.45 13.38 13.45 5,966 +0.11(+0.83%)
Nov 12, 2009 13.39 13.39 13.34 13.34 3,554 -0.25(-1.86%)
Nov 11, 2009 13.59 13.59 13.54 13.59 3,986 +0.22(+1.65%)
Nov 10, 2009 13.29 13.37 13.29 13.37 1,269 -0.07(-0.49%)
Nov 09, 2009 13.28 13.47 13.27 13.43 10,103 +0.55(+4.31%)
Nov 06, 2009 12.87 12.88 12.41 12.88 1,777 -0.07(-0.55%)
Nov 05, 2009 12.79 12.97 12.79 12.95 3,788 +0.19(+1.46%)
Nov 04, 2009 12.73 12.78 12.73 12.76 1,015 +0.25(+2.00%)
Nov 03, 2009 12.49 12.54 12.20 12.51 4,785 -0.21(-1.63%)
Nov 02, 2009 12.61 12.76 12.55 12.72 1,396 +0.02(+0.19%)
Oct 30, 2009 12.93 12.95 12.70 12.70 5,731 -0.28(-2.13%)
Oct 29, 2009 12.82 13.03 12.56 12.97 11,399 +0.43(+3.39%)
Oct 28, 2009 12.75 12.81 12.55 12.55 8,257 -0.24(-1.85%)
Oct 27, 2009 13.01 13.02 12.65 12.79 9,632 -0.18(-1.39%)
Oct 26, 2009 13.30 13.30 12.97 12.97 412 -0.17(-1.32%)
Oct 23, 2009 13.25 13.40 13.01 13.14 3,522 +0.06(+0.48%)
Oct 22, 2009 13.26 13.36 13.00 13.08 4,570 -0.32(-2.35%)
Oct 21, 2009 13.27 13.39 13.27 13.39 1,605 +0.09(+0.65%)
Oct 20, 2009 13.27 13.35 13.27 13.30 3,075 +0.07(+0.54%)
Oct 19, 2009 13.19 13.33 13.19 13.23 4,354 +0.11(+0.84%)
Oct 16, 2009 13.19 13.19 12.85 13.12 3,808 -0.06(-0.47%)
Oct 15, 2009 13.23 13.23 13.09 13.19 2,933 -0.03(-0.25%)
Oct 14, 2009 13.16 13.25 12.97 13.22 4,093 +0.22(+1.70%)
Oct 13, 2009 12.86 13.00 12.84 13.00 8,963 +0.02(+0.18%)
Oct 12, 2009 12.91 12.97 12.88 12.97 3,173 +0.24(+1.92%)
Oct 09, 2009 12.73 12.84 12.73 12.73 3,815 +0.13(+1.00%)
Oct 08, 2009 12.69 12.80 12.60 12.60 7,464 +0.01(+0.11%)
Oct 07, 2009 12.64 12.64 12.19 12.59 7,020 -0.21(-1.64%)
Oct 06, 2009 12.68 12.80 12.68 12.80 14,488 +0.29(+2.33%)
Oct 05, 2009 12.05 12.51 12.04 12.51 11,178 +0.28(+2.32%)
Oct 02, 2009 11.86 12.29 11.86 12.23 16,101 -0.14(-1.15%)
Oct 01, 2009 12.68 12.68 12.37 12.37 24,666 -0.42(-3.27%)
Sep 30, 2009 12.81 12.86 12.60 12.79 2,285 +0.13(+1.00%)
Sep 29, 2009 12.84 12.84 12.46 12.66 11,126 -0.22(-1.71%)
Sep 28, 2009 12.78 12.92 12.74 12.88 12,961 +0.13(+1.05%)
Sep 25, 2009 12.81 12.86 12.60 12.75 14,885 -0.02(-0.12%)
Sep 24, 2009 13.08 13.08 12.60 12.76 26,588 -0.37(-2.82%)
Sep 23, 2009 13.23 13.27 13.08 13.13 2,500 -0.15(-1.13%)
Sep 22, 2009 13.25 13.28 13.19 13.28 1,885 +0.28(+2.12%)
Sep 21, 2009 13.03 13.06 12.85 13.01 2,385 -0.13(-0.96%)
Sep 18, 2009 13.19 13.19 13.04 13.13 4,948 +0.06(+0.48%)
Sep 17, 2009 13.00 13.08 13.00 13.07 5,712 +0.07(+0.55%)
Sep 16, 2009 12.96 13.00 12.96 13.00 964 +0.13(+1.04%)
Sep 15, 2009 12.75 12.86 12.54 12.86 3,007 +0.09(+0.74%)
Sep 14, 2009 12.79 12.85 12.67 12.77 7,902 -0.04(-0.31%)
Sep 11, 2009 13.03 13.03 12.75 12.81 2,983 +0.05(+0.37%)
Sep 10, 2009 12.67 12.82 12.67 12.76 2,037 -0.09(-0.67%)
Sep 09, 2009 12.68 12.85 12.68 12.85 4,823 +0.31(+2.45%)
Sep 08, 2009 12.77 12.77 12.54 12.54 3,880 +0.19(+1.54%)
Sep 04, 2009 11.90 12.35 11.90 12.35 8,340 +0.50(+4.24%)
Sep 03, 2009 12.00 12.00 11.85 11.85 1,396 +0.00(+0.00%)
Sep 02, 2009 11.82 11.85 11.39 11.85 3,145 +0.03(+0.27%)
Sep 01, 2009 12.21 12.21 11.82 11.82 5,395 -0.54(-4.41%)
Aug 31, 2009 12.28 12.36 11.76 12.36 9,666 -0.05(-0.37%)
Aug 28, 2009 12.71 12.75 11.18 12.41 38,858 +0.03(+0.25%)
Aug 27, 2009 12.27 12.51 12.15 12.38 8,613 +0.00(+0.00%)
Aug 26, 2009 12.41 12.41 12.21 12.38 13,264 -0.09(-0.69%)
Aug 25, 2009 12.53 12.60 12.46 12.46 11,271 +0.17(+1.35%)
Aug 24, 2009 12.71 12.71 12.21 12.30 21,456 -0.42(-3.28%)
Aug 21, 2009 12.15 12.71 12.15 12.71 34,699 +0.76(+6.39%)
Aug 20, 2009 11.89 12.01 11.86 11.95 13,797 +0.21(+1.81%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.