$12.95 -0.48 (%) Glbl X FTSE GR Shs Global X FTSE Greece 20 ETF - NYSEARCA

Feb. 27, 2015 | 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
2/27/201512.9713.0612.7912.95936,388
2/26/201513.2813.4413.0713.43742,795
2/25/201513.7913.8413.6413.67404,032
2/24/201514.0014.2013.7913.991,691,900
2/23/201513.9514.0413.4413.671,407,730
2/20/201512.7414.5912.5814.115,232,640
2/19/201512.8512.9312.6212.821,181,520
2/18/201512.6613.0012.6112.841,070,830
2/17/201512.8013.6512.5013.332,454,820
2/13/201513.5413.6813.3013.651,618,390
2/12/201512.4612.9912.4012.991,267,410
2/11/201511.8811.9811.6411.94768,158
2/10/201512.3512.4312.0012.281,634,320
2/9/201511.3411.5411.2611.411,121,540
2/6/201511.9812.2111.7711.85622,719
2/5/201512.3012.6312.2412.42547,330
2/4/201512.8512.9211.7511.901,223,700
2/3/201512.7013.5712.5013.282,418,760
2/2/201511.2011.7511.1011.731,135,930
1/30/201511.1711.1710.4410.501,279,180
1/29/201511.0111.3410.9311.171,221,890
1/28/201510.7410.8610.6310.662,113,750
1/27/201511.7912.1011.7112.06584,093
1/26/201512.4312.6112.3012.60580,982
1/23/201513.0413.3212.7313.061,862,450
1/22/201512.3112.5012.2612.43601,958
1/21/201512.2112.6212.2112.60563,047
1/20/201512.8012.8012.3112.32522,796
1/16/201512.4012.8112.2312.72292,401
1/15/201512.9513.1012.7012.80187,640
1/14/201513.1313.3012.8713.00325,523
1/13/201513.4313.4412.9613.24383,474
1/12/201512.9913.1512.8612.96993,959
1/9/201512.5412.6512.3112.591,160,520
1/8/201512.3312.3812.0512.35304,091
1/6/201512.5912.6912.2012.33468,070
1/5/201512.9813.0012.7712.77704,851
1/2/201513.7213.7413.4513.74671,895
12/31/201413.5513.7613.4013.40376,479
12/30/201413.7413.7413.4013.43290,616
12/29/201413.8613.9513.5913.79662,260
12/26/201414.3314.8114.3114.78388,231
12/24/201414.0614.4414.0614.3420,290
12/23/201414.2114.4814.1914.19110,933
12/22/201414.3314.6714.3314.62150,928
12/19/201414.6614.7514.4114.58162,208
12/18/201414.5714.8914.5514.74261,236
12/17/201414.6315.4714.6215.471,793,980
12/16/201414.3215.0114.2514.78931,772
12/15/201414.2414.6913.8113.82235,182
12/12/201414.0114.2413.6613.78411,528
12/11/201414.2614.4713.5613.591,087,690
12/10/201415.2715.4114.9514.96217,430
12/9/201415.8015.8815.2815.30540,628
12/8/201417.4217.7917.2517.37176,505
12/5/201417.4717.5017.3017.46191,604
12/4/201417.0917.1516.9117.09179,087
12/3/201416.9317.1516.8817.0681,009
12/2/201416.9316.9616.7816.90120,406
12/1/201416.4716.9616.4316.44117,192
11/28/201416.7616.9416.4116.42160,118
11/26/201416.7416.9416.4616.94110,045
11/25/201416.8516.8516.3216.44622,394
11/24/201417.0817.1316.8316.91359,534
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
  • Showing 1-100 of 805 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center