$17.04 +0.23 (%) Glbl X FTSE GR Shs Global X FTSE Greece 20 ETF - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GREK historical data

Date Open High Low Close Volume
11/21/201417.0717.1916.9317.04444,700
11/20/201416.5116.8316.4816.81332,862
11/19/201416.5716.6716.3716.54349,685
11/18/201415.5516.1115.5516.09514,079
11/17/201415.3115.4415.1515.19242,675
11/14/201415.2115.4915.2115.44116,903
11/13/201415.0115.3015.0115.1184,649
11/12/201415.0815.0814.8014.99375,769
11/11/201415.3315.4115.2015.28188,788
11/10/201415.4115.5115.3515.411,322,470
11/7/201415.6015.7515.4715.67395,353
11/6/201416.4416.6516.2416.26138,975
11/5/201416.3816.4816.3216.42517,342
11/4/201416.5816.5816.0716.17229,657
11/3/201415.9816.2015.8216.13219,023
10/31/201415.9716.1415.6015.70247,779
10/30/201415.9316.1115.6515.89408,247
10/29/201416.4416.6716.0516.10353,446
10/28/201416.9717.2316.8717.21324,798
10/27/201416.7516.8516.3516.84356,145
10/24/201417.2717.3817.1717.34110,969
10/23/201417.2617.3517.0417.28131,646
10/22/201417.5417.5716.9416.94282,227
10/21/201417.2417.7017.0017.60551,495
10/20/201416.5816.7516.4416.73768,601
10/17/201416.3516.7916.3516.63594,598
10/16/201415.1215.7015.0615.58686,688
10/15/201415.6115.7814.7915.051,357,720
10/14/201416.5616.8616.4816.68397,263
10/13/201417.5017.7317.3217.38256,154
10/10/201417.4017.6417.2617.31282,293
10/9/201418.0618.0817.4617.60316,736
10/8/201417.6818.0717.3418.04524,027
10/7/201417.7117.7117.3417.34240,783
10/6/201417.9218.0617.7617.88300,202
10/3/201417.9018.1517.8718.00409,333
10/2/201418.4618.6217.8718.04795,501
10/1/201418.4618.5118.0118.06198,223
9/30/201418.3618.6718.1418.59301,892
9/29/201418.0818.6118.0118.42557,824
9/26/201418.8319.1018.8118.96151,934
9/25/201419.1619.1618.8018.85259,128
9/24/201419.3619.7919.3019.63786,670
9/23/201419.5719.6019.2719.29169,994
9/22/201420.1120.2519.7519.75200,563
9/19/201420.0220.2519.9220.00258,352
9/18/201419.6919.7219.4819.56181,243
9/17/201420.0520.0819.7619.78416,403
9/16/201420.1020.3019.8919.951,311,390
9/15/201420.5120.5120.3820.43189,299
9/12/201420.8220.8320.4720.481,025,110
9/11/201420.5820.8320.5620.82390,650
9/10/201420.5820.8820.5520.84139,797
9/9/201420.9320.9320.5020.53325,934
9/8/201421.2421.3420.9821.021,018,040
9/5/201421.3721.4121.1221.35461,458
9/4/201420.9921.2720.9921.10253,594
9/3/201421.1121.1220.8520.93183,486
9/2/201420.9421.4120.5520.85705,780
8/29/201421.3021.3721.0921.36258,442
8/28/201421.1121.3520.9021.31648,296
8/27/201421.5221.5221.2521.43132,013
8/26/201421.2521.6221.2521.40148,363
8/25/201421.0521.3620.9021.26299,074
8/22/201421.1421.3420.8820.90125,014
8/21/201420.7921.0320.7920.91212,599
8/20/201420.2920.7120.2920.70193,678
8/19/201420.3620.4120.2120.26114,058
8/18/201420.2820.2820.0120.28233,047
8/15/201420.7520.8920.0120.64446,143
8/14/201420.6520.7520.5220.70343,275
8/13/201420.2620.7620.1920.711,200,700
8/12/201419.9020.1319.8520.091,642,550
8/11/201419.4919.7619.4219.61550,018
8/8/201419.4519.4819.1519.36667,648
8/7/201419.9520.0619.5119.53472,068
8/6/201420.0620.2019.7419.811,319,160
8/5/201420.9420.9420.2120.31521,650
8/4/201421.2021.3621.0421.29166,741
8/1/201421.1221.5221.0021.00188,642
7/31/201421.5621.7321.1021.11351,495
7/30/201422.0022.0721.7621.85100,410
7/29/201422.0422.1822.0122.07111,370
7/28/201422.4122.6222.3122.50163,440
7/25/201422.3622.6222.2422.34152,650
7/24/201421.6422.1421.6422.031,152,660
7/23/201421.4021.5121.3121.45695,087
7/22/201421.3221.4221.1521.40420,764
7/21/201421.3421.5621.2121.41446,973
7/18/201421.5621.8321.4221.78207,395
7/17/201422.0922.1921.5121.56226,104
7/16/201421.9422.1921.9322.15134,719
7/15/201422.0222.0421.8421.8963,030
7/14/201421.9122.0721.8521.9977,563
7/11/201421.6421.7421.5021.69108,556
7/10/201421.3821.7221.2521.70438,769
7/9/201421.9521.9721.7621.83765,682
7/8/201422.5522.5622.1022.15318,712
7/7/201423.3523.3623.1123.20234,212
7/3/201423.3223.4623.2923.4574,007
  • Showing 1-100 of 741 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center