Glbl X FTSE GR Shs Global X FTSE Greece 20 ETF $21.70

down -0.13


10/7/2014 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
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
4/2/201424.9525.1124.8525.00187,294
4/1/201424.6024.8324.5424.70191,797
3/31/201424.7024.7524.3824.57142,307
3/28/201424.4124.7024.3024.60144,264
3/27/201424.1924.6224.1324.43181,850
3/26/201424.7124.9024.3724.37116,194
3/25/201425.0925.1024.8025.02249,034
3/24/201424.3924.8124.3024.7081,135
3/21/201425.0825.1724.0024.17678,226
3/20/201425.1825.5225.0925.50226,225
3/19/201425.6325.7625.0025.03330,484
3/18/201425.3525.6925.3525.68154,254
3/17/201425.1325.7225.1325.66273,829
3/14/201424.4224.8324.3324.7098,443
3/13/201425.4525.4524.3124.40180,367
3/12/201425.2825.3225.1425.1998,139
3/11/201425.1425.3125.0425.171,095,960
3/10/201425.1625.2725.0025.13254,614
3/7/201425.1525.2024.8024.93335,471
3/6/201424.6924.6924.4624.6077,122
3/5/201424.5424.6924.3024.36210,680
3/4/201424.3524.7024.2024.67147,066
3/3/201423.6623.9723.4023.58222,189
2/28/201424.4024.5224.2024.38420,771
2/27/201424.0224.2423.5924.24135,697
2/26/201424.0024.2624.0024.16297,639
2/25/201422.9923.5622.9923.53742,073
2/24/201422.7522.7722.5022.69294,091
2/21/201423.2423.3123.0123.1652,206
2/20/201423.2523.5723.2523.52130,413
2/19/201423.7323.7323.1323.14232,380
2/18/201423.9323.9323.5423.78132,384
2/14/201423.5223.7523.4023.5580,279
2/13/201423.4823.7923.4023.69138,726
2/12/201423.3523.6523.3523.5461,829
Trading Center