$10.66 -1.40 (%) Glbl X FTSE GR Shs Global X FTSE Greece 20 ETF - NYSEARCA

Jan. 28, 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
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
10/2/201418.4618.6217.8718.04795,501
10/1/201418.4618.5118.0118.06198,223
9/30/201418.3618.6718.1418.59301,892
9/29/201418.0818.6118.0118.42557,824
9/26/201418.8319.1018.8118.96151,934
9/25/201419.1619.1618.8018.85259,128
9/24/201419.3619.7919.3019.63786,670
9/23/201419.5719.6019.2719.29169,994
9/22/201420.1120.2519.7519.75200,563
9/19/201420.0220.2519.9220.00258,352
9/18/201419.6919.7219.4819.56181,243
9/17/201420.0520.0819.7619.78416,403
9/16/201420.1020.3019.8919.951,311,390
9/15/201420.5120.5120.3820.43189,299
9/12/201420.8220.8320.4720.481,025,110
9/11/201420.5820.8320.5620.82390,650
9/10/201420.5820.8820.5520.84139,797
9/9/201420.9320.9320.5020.53325,934
9/8/201421.2421.3420.9821.021,018,040
9/5/201421.3721.4121.1221.35461,458
9/4/201420.9921.2720.9921.10253,594
9/3/201421.1121.1220.8520.93183,486
  • Showing 1-100 of 783 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center