$14.74 0.00 (%) Glbl X FTSE GR Shs Global X FTSE Greece 20 ETF - NYSEARCA

Dec. 18, 2014 | 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
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
2/11/201423.1623.4523.0523.40291,905
2/10/201423.6323.6323.1823.3371,017
2/7/201423.2923.4523.0123.3584,166
2/6/201422.7623.3022.2723.21148,299
2/5/201422.8122.8722.5722.76180,135
2/4/201422.2322.4021.9222.24161,229
2/3/201422.2722.4021.5621.72338,906
1/31/201421.6221.9321.4321.86190,160
1/30/201421.7422.0021.5721.57164,855
1/29/201421.1021.3721.0121.1496,875
1/28/201421.5921.6021.2221.54115,163
1/27/201421.5821.8221.2021.67194,189
1/24/201422.5922.6821.6021.73459,177
1/23/201422.7223.2222.7222.97544,387
1/22/201422.9523.0022.7522.92151,218
1/21/201423.1023.1622.5022.68320,482
1/17/201423.9123.9123.4223.42244,515
1/16/201423.9223.9223.6923.86263,468
1/15/201424.2024.2023.6924.12131,131
1/14/201423.7924.0723.4623.94285,636
1/13/201424.2324.6823.5923.62290,157
1/10/201424.1924.5324.1424.31330,412
1/9/201423.9024.1823.7523.97327,501
1/8/201423.8324.0523.7523.83363,625
1/7/201423.1723.2523.0623.21309,950
1/6/201422.3022.8422.3022.61110,962
1/3/201422.7722.8122.5022.50161,637
1/2/201422.8922.9122.5422.73178,012
12/31/201322.4822.5822.3822.5358,769
12/30/201322.4622.4722.1622.4397,800
12/27/201322.1222.4922.0722.40183,688
12/26/201321.8121.8321.4421.55133,457
12/24/201321.0921.5221.0821.5133,508
12/23/201321.2421.3521.1421.3153,153
12/20/201321.5721.5721.1021.37221,872
12/19/201322.1922.2021.8221.99206,963
12/18/201321.9022.3421.6522.2567,125
12/17/201321.7121.8921.6721.73173,000
12/16/201321.8621.9921.6721.85144,823
12/13/201322.2122.3821.6621.95239,845
12/12/201322.4522.6622.2822.6128,716
12/11/201322.9822.9822.5022.50104,216
12/10/201322.6723.0722.6722.89174,796
12/9/201322.4522.5822.2722.5655,821
12/6/201322.4622.5622.2522.4575,775
12/5/201322.7522.7522.2422.46108,588
12/4/201322.6823.0322.3822.92314,427
12/3/201323.1423.1422.6222.82222,026
12/2/201323.0023.0822.8422.91131,143
11/29/201322.6222.8722.3322.87197,485
11/27/201322.2222.3422.1022.24388,397
11/26/201322.3622.3622.0122.01156,038
11/25/201322.5122.6022.0322.60185,156
11/22/201322.2322.4022.1122.31215,935
11/21/201321.6821.8921.5521.8745,473
11/20/201321.3921.5921.2221.3744,187
11/19/201321.7821.7821.1021.6556,137
11/18/201321.6821.7321.3121.60105,693
11/15/201321.0521.5821.0421.36124,918
11/14/201321.6821.7421.4921.6249,710
11/13/201321.0221.6321.0021.5542,433
11/12/201321.4021.4221.0321.20155,240
11/11/201322.2122.2121.8922.0250,739
11/8/201321.7222.1921.7222.1286,928
11/7/201322.2222.2521.6521.7979,170
11/6/201322.1122.3521.7522.05170,770
11/5/201321.8421.8521.5021.70134,495
11/4/201322.0222.2021.8321.96129,625
11/1/201322.7722.8122.1622.31147,766
10/31/201322.7222.8422.3922.7860,303
10/30/201322.4622.6222.2922.29126,504
10/29/201322.5222.5221.8922.36101,613
10/28/201323.0423.0822.8022.84117,587
10/25/201322.9023.0722.7723.0456,120
10/24/201322.4922.6622.3422.6594,436
10/23/201322.4022.4022.0822.11205,615
10/22/201323.0023.2222.9323.12185,280
10/21/201322.9923.1422.9123.03272,891
10/18/201322.2423.0922.1422.94390,715
10/17/201321.3822.1321.3822.1091,669
10/16/201321.2521.4521.1121.2472,024
10/15/201321.6221.6521.3121.4288,732
10/14/201321.5121.6121.1321.5977,886
10/11/201321.2021.4321.0521.1777,078
10/10/201321.4721.7421.0121.30195,149
10/9/201321.0321.4420.7621.18104,399
10/8/201321.3821.3920.5020.59203,202
  • Showing 201-300 of 759 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 8
  • >>
Trading Center