$9.77 +0.25 (%) Glbl X FTSE GR Shs Global X FTSE Greece 20 ETF - NYSEARCA

Jul. 31, 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
7/31/20159.679.779.539.77608,963
7/30/20159.639.659.419.52691,304
7/29/20159.679.699.579.63280,252
7/28/20159.449.699.399.66678,196
7/27/20159.579.699.229.331,367,530
7/24/201510.1610.229.719.75908,494
7/23/201510.2410.3810.0510.05444,785
7/22/201510.0710.2210.0510.07525,034
7/21/201510.0010.139.9010.04792,071
7/20/201510.3910.489.909.931,327,250
7/17/201510.7410.7610.1510.341,039,660
7/16/201511.1111.2410.6810.801,793,570
7/15/201510.1210.9410.0310.812,880,310
7/14/201510.6910.729.759.823,645,420
7/13/201511.7911.8610.5710.774,707,550
7/10/201511.3011.3210.6911.264,311,100
7/9/201510.0410.509.8610.312,656,130
7/8/201510.0410.169.629.681,949,040
7/7/20159.9110.349.5510.192,612,230
7/6/20159.8810.419.7610.044,281,960
7/2/201510.7010.8510.3610.852,045,440
7/1/201511.0211.4010.1610.654,433,420
6/30/201510.0010.249.7310.063,203,920
6/29/20159.9610.079.429.496,252,690
6/26/201512.1312.2511.4111.781,988,110
6/25/201511.9112.0811.7711.94772,468
6/24/201511.7311.9711.6711.821,552,080
6/23/201511.9412.3211.9412.142,064,460
6/22/201511.3912.1911.3812.022,976,840
6/19/201510.8711.1910.7211.101,635,680
6/18/201510.7111.4610.5510.581,368,230
6/17/201510.6210.6910.2610.571,769,470
6/16/201510.7310.7710.5310.551,356,790
6/15/201511.1011.3410.8011.031,509,730
6/12/201511.6611.8911.5611.79843,176
6/11/201512.4512.5011.9612.151,002,500
6/10/201511.6512.2111.4612.021,039,870
6/9/201511.5811.7411.4711.52364,662
6/8/201511.6811.7311.3311.38560,098
6/5/201511.7611.8311.5411.75813,008
6/4/201512.4912.5912.0012.011,040,890
6/3/201512.5512.7812.3912.761,217,230
6/2/201512.1412.5611.9212.501,464,940
6/1/201512.2312.5111.9212.20452,591
5/29/201512.1112.3012.0912.18600,267
5/28/201512.4112.4312.1112.38632,446
5/27/201511.9512.6011.8412.531,322,800
5/26/201512.0312.0711.5311.571,384,060
5/22/201512.4312.4312.3112.35472,976
5/21/201512.5812.6312.4212.59705,204
5/20/201512.5212.5912.3612.56566,452
5/19/201512.5812.7712.5212.541,046,380
5/18/201512.0512.5912.0012.47763,359
5/15/201512.4412.4612.2612.42699,026
5/14/201512.7612.8012.4912.701,362,380
5/13/201512.5612.7212.2512.26549,967
5/12/201512.2312.4712.2312.30351,400
5/11/201511.9912.2711.8712.14829,317
5/8/201512.5612.7612.5012.65630,056
5/7/201512.6312.7912.5612.741,286,220
5/6/201511.9812.4311.9512.41874,028
5/5/201511.7111.7811.4811.48942,929
5/4/201512.1912.2511.8811.911,312,820
5/1/201512.5312.5712.3012.47596,853
4/30/201511.7112.4511.7112.361,810,730
4/29/201511.7111.8511.5111.58395,677
4/28/201511.7011.7911.5611.601,521,380
4/27/201511.4311.6011.2211.581,598,890
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
  • Showing 1-100 of 911 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!