Indicators

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

30.04 -0.15 (-0.51%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		46.54	46.54	46.54	0	+0.17(+0.36%)
Dec 28, 2017	46.25	46.82	46.12	46.38	147,321	+0.24(+0.53%)
Dec 27, 2017	46.33	46.66	45.69	46.13	152,167	-0.27(-0.59%)
Dec 26, 2017	46.01	46.46	45.92	46.41	96,211	+0.30(+0.66%)
Dec 22, 2017	46.42	46.42	45.95	46.10	146,331	-0.37(-0.80%)
Dec 21, 2017	45.96	46.72	45.55	46.47	170,832	+0.94(+2.06%)
Dec 20, 2017	45.81	46.03	45.13	45.53	308,351	-0.24(-0.53%)
Dec 19, 2017	46.15	46.51	45.70	45.78	260,205	-0.33(-0.72%)
Dec 18, 2017	46.36	47.19	45.92	46.11	384,785	+0.31(+0.68%)
Dec 15, 2017	45.26	46.21	44.96	45.80	558,284	+0.74(+1.65%)
Dec 14, 2017	45.10	45.79	44.78	45.06	244,468	+0.06(+0.13%)
Dec 13, 2017	44.85	45.75	44.33	45.00	211,273	+0.06(+0.13%)
Dec 12, 2017	45.08	45.27	44.62	44.94	423,597	-0.08(-0.17%)
Dec 11, 2017	44.92	45.20	44.47	45.02	450,006	+0.09(+0.20%)
Dec 08, 2017	44.77	45.26	44.69	44.93	228,807	+0.00(+0.00%)
Dec 07, 2017	44.01	44.83	43.56		256,194	+0.00(+0.00%)
Dec 06, 2017	43.32	44.14	43.28	44.01	195,336	+0.41(+0.94%)
Dec 05, 2017	44.39	44.52	43.22	43.60	331,223	-0.70(-1.59%)
Dec 04, 2017	44.86	44.86	44.20	44.30	193,314	+0.11(+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.