$10.96 +0.42 (%) Glbl X FTSE GR Shs Global X FTSE Greece 20 ETF - NYSEARCA

Apr. 24, 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
4/24/201510.9011.1010.7610.96938,861
4/23/201510.4410.6210.3510.541,176,780
4/22/201510.1010.5510.0510.411,711,730
4/21/201510.0010.019.769.971,030,920
4/20/201510.2810.3310.1510.21905,893
4/17/201510.2310.4710.1610.47662,429
4/16/201510.5010.5210.3110.38508,156
4/15/201510.4010.4710.3310.40744,949
4/14/201510.7510.8510.5710.65587,624
4/13/201511.1111.1610.7910.88334,314
4/10/201511.0111.1410.9911.07274,662
4/9/201511.1011.1310.9010.97571,512
4/8/201511.0711.1311.0211.07210,699
4/7/201511.2911.3111.0111.01304,046
4/6/201511.4311.5011.2911.36403,038
4/2/201510.9511.1710.8911.13303,354
4/1/201510.9710.9710.7510.91384,910
3/31/201511.0911.0910.9811.02288,488
3/30/201510.9211.0410.8610.97430,095
3/27/201510.9811.0110.9010.90392,448
3/26/201510.9711.1010.9211.02312,039
3/25/201511.5111.6211.1411.18487,774
3/24/201511.4511.6411.3311.54906,736
3/23/201511.0011.2210.8911.13846,816
3/20/201510.5510.8810.5010.751,293,220
3/19/201510.3310.3410.0510.16677,579
3/18/201510.3610.6510.2610.551,679,680
3/17/201510.9210.9510.7310.83511,420
3/16/201510.3810.6910.3310.65703,532
3/13/201510.7710.7910.5710.68928,884
3/11/201511.2211.2410.9511.16637,750
3/10/201511.3211.4611.3011.35516,830
3/9/201511.5311.6011.4511.46670,425
3/6/201512.3012.3011.7311.821,096,800
3/5/201512.2512.4612.2012.38396,628
3/4/201512.4312.4712.1912.42461,407
3/3/201512.7212.7312.5412.55619,756
3/2/201512.6512.7912.3812.74861,329
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
  • Showing 1-100 of 843 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center