Glbl X FTSE GR Shs Global X FTSE Greece 20 ETF $21.36

up +0.05


29/8/2014 04:00 PM  |  NYSEARCA : GREK
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GREK historical data

Date Open High Low Close Volume
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
7/2/201423.1823.4823.1423.29185,791
7/1/201422.6023.1322.6023.04184,119
6/30/201422.5822.6522.4322.50455,436
6/27/201422.5822.6222.3922.56321,082
6/26/201422.6522.9422.6522.871,330,650
6/25/201422.9023.0022.5622.611,591,570
6/24/201423.4623.5022.8522.921,222,980
6/20/201424.2824.3024.0924.09213,134
6/19/201424.1924.2524.0224.17810,096
6/18/201423.6924.0723.5024.06414,942
6/17/201423.2523.5023.1523.45754,423
6/16/201423.3823.4323.2723.35237,694
6/13/201423.3623.5823.2523.40434,301
6/12/201424.0524.0823.8123.87320,335
6/11/201423.9524.0523.7524.02627,542
6/10/201424.4824.4824.1324.401,241,010
6/9/201424.4024.5824.3124.45155,600
6/6/201424.1724.4324.0424.43704,121
6/5/201423.7724.1623.6324.16706,012
6/4/201423.0023.3022.9323.30927,701
6/3/201423.0523.1022.6823.00598,703
6/2/201422.7923.2222.7923.19393,443
5/30/201422.5922.8922.5922.75545,504
5/29/201422.3122.4021.9922.39504,679
5/28/201422.3822.6322.2822.60295,733
5/27/201422.1622.4522.0122.38723,184
5/23/201421.4621.8821.4621.87466,935
5/22/201421.3321.5421.1521.331,163,260
5/21/201420.9321.3720.9321.34706,763
5/20/201420.7220.9920.5220.89840,298
5/19/201419.9019.9919.7019.92634,304
5/16/201420.1720.2719.9920.13595,702
5/15/201421.0421.0620.6420.72699,467
5/13/201421.5921.6921.4021.46267,066
5/12/201421.8521.8521.5821.78430,276
5/8/201423.2123.2522.7822.85522,821
5/7/201422.9323.3522.9323.29264,196
5/6/201422.8122.9922.6422.66110,291
5/5/201422.9823.2222.8223.0841,390
5/2/201423.1723.1722.8122.87164,724
5/1/201423.3523.3523.0023.2463,372
4/30/201422.9123.1922.7123.1976,622
4/29/201422.3122.4322.2322.4068,706
4/28/201422.4822.4822.0222.23141,964
4/25/201422.9922.9922.6122.62396,792
4/24/201422.8923.1522.6723.14118,777
4/23/201423.1023.1322.8222.95333,802
4/22/201423.4923.5423.3623.3976,822
4/21/201423.4823.4923.2223.34164,521
4/17/201423.1023.4823.0123.43177,378
4/16/201422.4322.7522.1622.69573,158
4/15/201422.1922.1921.3921.77984,189
4/14/201422.6322.7422.2022.46952,025
4/11/201423.1723.3823.0323.23161,839
4/10/201424.0324.0723.3623.39122,820
4/9/201423.9024.2623.7124.17305,120
4/8/201423.9324.1523.6523.93649,123
4/7/201424.2024.3823.5423.72857,515
4/4/201424.2324.3524.0624.17340,836
4/3/201424.7324.7724.2624.55291,897
Trading Center