Indicators

Global X Funds Global X U.S. Cash Flow Kings 100 (NY: FLOW )

30.22 +0.18 (+0.61%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	32.64	33.44	32.49	32.89	208,284	+0.28(+0.87%)
Nov 27, 2015	32.67	32.81	32.12	32.60	70,969	-0.43(-1.30%)
Nov 25, 2015	32.35	33.04	33.04	33.04	137,920	+0.67(+2.06%)
Nov 24, 2015	31.32	32.52	31.19	32.37	210,767	+0.96(+3.05%)
Nov 23, 2015	31.76	31.76	31.20	31.41	178,698	-0.32(-1.02%)
Nov 20, 2015	32.11	32.46	31.48	31.73	336,740	-0.53(-1.64%)
Nov 19, 2015	32.04	32.59	31.20	32.26	282,947	-0.41(-1.26%)
Nov 18, 2015	31.58	33.13	31.32	32.67	429,183	+1.40(+4.48%)
Nov 17, 2015	30.81	31.97	30.11	31.27	355,502	+0.63(+2.04%)
Nov 16, 2015	29.05	31.05	28.95	30.65	505,398	+1.27(+4.33%)
Nov 13, 2015	29.10	29.60	28.59	29.37	246,940	+0.03(+0.10%)
Nov 12, 2015	30.43	30.49	29.14	29.35	391,842	-1.45(-4.70%)
Nov 11, 2015	30.93	30.93	30.34	30.79	323,155	-0.15(-0.47%)
Nov 10, 2015	30.86	31.03	30.26	30.94	157,419	-0.08(-0.25%)
Nov 09, 2015	32.16	32.16	30.62	31.02	473,195	-1.35(-4.17%)
Nov 06, 2015	34.26	34.26	32.19	32.37	603,603	-2.08(-6.05%)
Nov 05, 2015	34.68	34.95	33.96	34.45	186,372	-0.28(-0.82%)
Nov 04, 2015	34.47	35.23	34.22	34.74	401,581	+0.39(+1.14%)
Nov 03, 2015	35.16	35.64	34.27	34.35	314,366	-0.90(-2.55%)

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.