$6.00 -0.40 (%) Glbl X FTSE GR Shs Global X FTSE Greece 20 ETF - NYSEARCA

Feb. 8, 2016 | 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
2/8/20165.906.055.806.00900,068
2/5/20166.556.556.336.40315,977
2/4/20166.566.696.446.61350,007
2/3/20166.846.986.666.93305,705
2/2/20167.067.086.946.96175,139
2/1/20167.107.247.027.20175,564
1/29/20166.927.206.807.07807,195
1/28/20166.776.896.726.86257,762
1/27/20166.826.936.786.83209,762
1/26/20166.726.866.706.83301,293
1/25/20166.676.676.546.57176,138
1/22/20166.696.736.576.66484,050
1/21/20166.596.606.426.50145,736
1/20/20166.616.636.356.56877,011
1/19/20166.977.056.856.91481,383
1/15/20167.207.266.967.10584,792
1/14/20167.337.467.337.46254,736
1/13/20167.527.547.297.33383,962
1/12/20167.507.587.467.52112,098
1/11/20167.507.597.327.37422,205
1/8/20167.527.527.207.26393,789
1/7/20167.527.557.337.34680,029
1/6/20167.757.777.627.63389,624
1/5/20167.927.967.867.87156,330
1/4/20168.068.067.918.06201,206
12/31/20158.108.167.967.96430,574
12/30/20158.068.157.977.97404,383
12/29/20158.118.188.108.14343,409
12/28/20158.088.288.088.23244,043
12/24/20158.248.288.138.19245,465
12/23/20158.268.338.208.26290,817
12/22/20158.348.348.258.3386,658
12/21/20158.288.398.248.28194,921
12/18/20158.308.418.158.33401,649
12/17/20158.358.378.258.291,016,720
12/16/20158.188.338.168.32361,958
12/15/20158.048.067.957.96405,685
12/14/20158.028.107.978.05347,553
12/11/20158.048.208.048.10488,566
12/10/20158.128.218.108.16991,924
12/9/20158.058.097.978.07511,145
12/8/20158.248.278.168.25560,631
12/7/20158.438.568.418.54304,459
12/4/20158.488.608.418.57272,781
12/3/20158.628.708.418.55801,192
12/2/20158.798.798.548.58648,960
12/1/20158.778.918.758.80323,131
11/30/20158.808.908.608.711,162,340
11/27/20159.039.038.918.91133,559
11/25/20159.029.038.918.92407,685
11/24/20159.009.078.959.03323,958
11/23/20158.999.108.939.03272,203
11/20/20159.359.369.069.09979,653
11/19/20159.449.569.399.501,009,180
11/18/20159.339.589.339.461,125,320
11/17/20159.309.399.179.331,355,280
11/16/20159.149.329.079.32361,088
11/13/20159.279.289.109.181,087,070
11/12/20159.389.409.279.33558,852
11/11/20159.519.559.429.48211,031
11/10/20159.489.589.439.52418,450
11/9/20159.789.809.559.58682,692
11/6/20159.849.859.589.68662,946
11/5/201510.1410.149.889.88865,290
11/4/201510.4810.5810.3010.35498,856
11/3/201510.6510.9910.6410.87233,801
10/30/201510.3510.5010.2710.50345,728
10/29/201510.6410.6410.4310.57180,742
10/28/201510.7810.8410.6310.69204,601
10/27/201510.7610.8610.6810.74217,380
10/26/201510.6610.7210.5310.68196,194
10/23/201510.6910.7410.5910.73319,430
10/22/201510.7010.9710.5510.90814,132
10/21/201510.5610.8810.5610.831,411,540
10/20/201510.3910.5210.3910.51418,714
10/19/201510.3110.4810.3110.35167,738
10/16/201510.4210.5210.4210.47660,233
10/15/201510.4710.5710.3410.54680,891
10/14/201510.1710.2510.0110.06150,850
10/13/201510.2510.2810.1110.16466,194
10/12/201510.3510.4010.2110.26252,831
10/9/201510.2410.3710.2010.31258,391
10/8/201510.1510.4210.0510.37490,757
10/7/201510.1510.2510.0810.21366,445
10/6/20159.9110.159.9110.08627,598
10/5/20159.709.959.709.88417,136
10/2/20159.329.579.229.53318,645
10/1/20159.339.459.149.30344,532
9/30/20159.579.629.319.61305,727
9/29/20159.359.449.349.36272,431
9/28/20159.629.649.319.32580,243
9/25/20159.849.899.659.73316,064
9/24/20159.799.799.589.74227,038
9/23/20159.809.889.709.71235,452
9/22/201510.0010.029.809.87401,670
9/21/201510.4910.4910.1610.16620,400
9/18/201510.3110.7510.2610.56768,606
9/17/201510.3310.5310.3310.36429,691
9/16/201510.2210.5710.2210.51699,031
9/15/201510.0710.2010.0510.19354,180
  • Showing 1-100 of 1,041 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center