$17.34 +0.06 (%) Glbl X FTSE GR Shs Global X FTSE Greece 20 ETF - NYSEARCA

Oct. 24, 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
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
10/7/201320.7321.7520.7321.61109,510
10/4/201320.2220.6820.2120.57137,917
10/3/201319.6019.9119.6019.7130,336
10/2/201319.4319.5419.2719.5223,670
10/1/201319.2519.8819.2019.7150,044
9/30/201319.2819.3019.0119.3023,326
9/27/201319.4019.7019.4019.6222,361
9/26/201319.5819.6019.3719.4615,242
9/25/201319.1719.6819.0519.5253,373
9/24/201319.0119.4919.0119.3247,623
9/23/201318.6018.9218.6018.8122,894
9/20/201319.2019.2018.7518.7541,989
9/19/201319.5719.6219.3219.4450,287
9/18/201318.8719.5018.5919.5042,931
9/17/201318.9018.9618.7818.9618,903
9/16/201318.7418.8218.4918.7492,562
9/13/201318.4618.7318.3918.6830,838
9/12/201318.4618.7318.4618.6668,234
9/11/201318.3218.7718.2618.67117,476
9/10/201318.7218.8218.4418.44116,113
9/9/201318.0018.3417.9918.33219,797
9/6/201317.5917.7417.4717.69132,859
9/5/201317.5117.5117.2517.49133,114
9/4/201317.0217.4917.0217.4435,239
9/3/201316.9517.3316.7517.1855,074
8/30/201316.6116.8716.4616.6015,202
8/29/201316.7816.9016.5916.8918,472
8/28/201316.2916.5616.2916.4329,247
8/27/201316.6516.6716.2616.3635,802
8/26/201317.0517.3017.0517.2210,166
8/23/201317.2517.3817.0917.3623,372
8/22/201316.7516.9116.6716.9126,975
8/21/201317.0017.0516.5516.7561,056
8/20/201316.7517.1216.7517.0056,513
8/19/201317.6117.6116.7116.92203,563
8/16/201317.5817.9217.5817.85134,316
8/15/201317.8217.8217.3317.5081,919
8/14/201318.0418.0517.8217.9720,397
  • Showing 201-300 of 721 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 8
  • >>
Trading Center