GLOBAL X FTSE GREECE 20 ETF $22.36

up +1.07


17/5/2013 06:17 PM  |  NYSEARCA : GREK  |  Industries :
Type:

GREK historical data

Date Open High Low Close Volume
12/21/2012 17.62 17.68 17.01 17.57 287
12/20/2012 17.44 17.53 17.25 17.45 411
12/19/2012 17.51 17.51 17.20 17.31 397
12/18/2012 16.36 16.77 16.27 16.61 344
12/17/2012 16.45 16.70 16.01 16.56 255
12/14/2012 16.87 17.28 16.75 16.96 296
12/13/2012 16.68 16.89 16.43 16.60 250
12/12/2012 17.15 17.19 16.83 17.00 244
12/11/2012 16.64 16.98 16.64 16.95 365
12/10/2012 16.25 16.39 16.25 16.37 151
12/7/2012 16.05 16.20 16.00 16.00 105
12/6/2012 16.12 16.34 16.07 16.10 208
12/5/2012 15.88 16.21 15.88 16.02 255
12/4/2012 15.78 15.94 15.76 15.86 175
12/3/2012 15.76 16.15 15.74 15.93 225
11/30/2012 15.77 15.80 15.47 15.63 373
11/29/2012 15.85 15.90 15.69 15.85 259
11/28/2012 15.83 16.05 15.58 15.95 975
11/27/2012 17.19 17.19 16.44 16.52 522
11/26/2012 17.15 17.16 16.86 17.00 171
11/23/2012 16.70 17.10 16.68 17.04 309
11/21/2012 16.48 16.48 16.16 16.24 95
11/20/2012 16.23 16.32 15.81 16.23 94
11/19/2012 16.05 16.43 15.89 16.28 370
11/16/2012 15.36 15.49 15.09 15.48 41
11/15/2012 15.17 15.53 15.08 15.36 138
11/14/2012 15.52 15.65 15.21 15.35 474
11/13/2012 14.85 15.30 14.63 15.19 155
11/12/2012 15.45 15.59 14.95 15.11 411
11/9/2012 15.08 16.12 15.08 16.10 2741
11/8/2012 16.08 16.08 15.41 15.44 735
11/7/2012 16.76 16.77 16.25 16.60 355
11/6/2012 16.57 16.80 16.57 16.71 300
11/5/2012 16.18 16.76 16.05 16.55 3043
11/2/2012 15.72 16.11 15.67 15.93 415
11/1/2012 15.78 15.78 15.01 15.11 1411
10/31/2012 16.98 17.00 15.84 16.18 1330
10/26/2012 18.18 18.41 18.10 18.16 336
10/25/2012 18.47 18.54 18.15 18.30 593
10/24/2012 18.40 18.78 18.30 18.40 819
10/23/2012 18.85 18.85 18.06 18.11 1307
10/22/2012 18.81 19.00 18.59 18.80 1637
10/19/2012 17.92 18.33 17.89 18.05 1042
10/18/2012 18.02 18.17 17.82 17.92 383
10/17/2012 17.62 18.22 17.62 18.20 770
10/16/2012 17.02 17.58 17.01 17.54 627
10/15/2012 16.73 17.00 16.56 16.95 4234
10/12/2012 16.40 16.69 16.12 16.38 279
10/11/2012 15.65 16.21 15.61 15.98 119
10/10/2012 15.98 16.13 15.60 15.67 228
10/9/2012 16.93 16.93 16.22 16.22 379
10/8/2012 16.86 16.86 16.33 16.79 533
10/5/2012 16.71 17.30 16.71 16.89 1848
10/4/2012 15.72 15.78 15.59 15.70 444
10/3/2012 15.49 15.57 15.41 15.46 1281
10/2/2012 15.12 15.50 15.00 15.38 978
10/1/2012 14.91 15.10 14.70 14.72 590
9/28/2012 14.72 14.79 14.55 14.64 222
9/27/2012 14.71 15.08 14.69 15.04 201
9/26/2012 14.80 14.81 14.61 14.69 242
9/25/2012 14.93 15.13 14.70 14.74 520
9/24/2012 15.44 15.44 14.88 15.00 509
9/21/2012 15.77 15.77 15.50 15.52 472
9/20/2012 15.47 15.47 15.25 15.41 241
9/19/2012 15.54 15.60 15.32 15.52 602
9/18/2012 15.07 15.75 15.07 15.51 466
9/17/2012 15.39 15.45 15.01 15.07 187
9/14/2012 15.40 15.53 15.05 15.22 557
9/13/2012 15.96 15.97 14.84 15.56 1278
9/12/2012 15.23 16.00 15.22 15.77 864
9/11/2012 14.30 15.03 14.15 14.97 1280
9/10/2012 14.02 14.51 14.00 14.37 1333
9/7/2012 13.50 13.79 13.41 13.76 1577
9/6/2012 13.11 13.35 12.95 13.23 1844
9/5/2012 12.50 13.11 12.49 13.03 681
9/4/2012 12.25 12.45 12.15 12.39 422
8/31/2012 12.10 12.30 12.09 12.14 148
8/30/2012 11.95 12.19 11.82 11.88 141
8/29/2012 12.25 12.25 12.00 12.07 250
8/28/2012 12.21 12.38 12.00 12.04 762
8/27/2012 12.38 12.38 12.21 12.21 228
8/24/2012 12.20 12.37 12.02 12.36 123
8/23/2012 12.25 12.30 12.00 12.00 242
8/22/2012 12.31 12.31 12.15 12.25 170
8/21/2012 12.18 12.36 12.11 12.23 231
8/20/2012 11.97 11.99 11.73 11.83 429
8/17/2012 11.92 12.15 11.90 12.13 1031
8/16/2012 11.60 11.93 11.51 11.93 91
8/15/2012 11.57 11.57 11.37 11.37 28
8/14/2012 11.75 11.75 11.50 11.50 70
8/13/2012 11.80 11.84 11.52 11.57 165
8/10/2012 11.40 11.64 11.25 11.50 39
8/9/2012 11.64 11.99 11.39 11.39 52
8/8/2012 11.97 11.97 11.41 11.41 76
8/7/2012 11.73 11.89 11.61 11.80 43
8/6/2012 11.46 11.66 11.32 11.47 88
8/3/2012 10.93 11.53 10.93 11.22 174
8/2/2012 11.13 11.13 10.59 10.78 193
8/1/2012 10.81 11.84 10.46 11.17 140
7/31/2012 11.02 11.07 10.88 10.88 21
Marketplace
Trading Center