Glbl X FTSE GR Shs Global X FTSE Greece 20 ETF $22.07

down -0.43


29/7/2014 04:00 PM  |  NYSEARCA : GREK
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GREK historical data

Date Open High Low Close Volume
5/14/201319.5820.2019.5220.10349,551
5/13/201319.5519.8519.3519.66309,247
5/10/201319.2119.3018.8118.9846,051
5/9/201319.7219.8119.2819.34236,814
5/8/201319.1619.5119.1519.49227,350
5/7/201318.4818.9518.3418.4875,067
5/6/201318.4418.5218.0318.4232,636
5/3/201317.9918.4517.9918.2965,326
5/2/201317.6117.9717.0717.9044,632
5/1/201318.1918.1917.4117.4143,774
4/30/201317.5717.5717.0617.3516,230
4/29/201317.1817.7417.1817.4324,861
4/26/201317.4017.4817.1417.3419,064
4/25/201317.0017.3717.0017.3615,293
4/24/201316.5916.7016.5516.678,659
4/23/201316.3516.6416.2816.3213,772
4/22/201316.7516.7516.3016.7019,602
4/19/201316.1116.2915.9516.1011,459
4/18/201316.1316.2715.9416.0621,621
4/17/201316.1016.3115.6915.7548,596
4/16/201315.8916.3015.8816.2081,416
4/15/201316.4916.4916.0216.1141,306
4/12/201316.6916.7416.4016.6922,860
4/11/201316.6716.9116.3616.8552,913
4/10/201315.8016.1815.7716.1456,102
4/9/201315.3815.7415.2215.62102,846
4/8/201314.4014.4614.2814.4534,317
4/5/201314.4214.5114.2714.3139,545
4/4/201314.6914.6914.2214.33253,342
4/3/201314.6314.7014.2114.29143,021
4/2/201314.4014.7014.2014.5058,328
4/1/201314.9315.0214.3714.4084,197
3/28/201314.9415.0014.8014.9041,888
3/27/201314.8414.8414.2914.6577,332
3/26/201315.7915.7915.4015.4040,708
3/25/201316.7617.0116.1416.1546,233
3/22/201316.0816.6916.0816.5015,696
3/21/201316.7416.9716.0716.1927,962
3/20/201316.2316.5416.2316.4640,482
3/19/201316.5616.7615.9616.0453,795
3/18/201316.9916.9916.7116.7268,858
3/15/201317.5017.9717.3517.3513,037
3/14/201317.4417.4417.2217.3512,281
3/13/201317.2217.6017.2217.5217,509
3/12/201317.0017.1716.9916.9915,827
3/11/201317.2217.2216.8416.8940,079
3/8/201317.0417.4717.0417.4318,714
3/7/201317.3217.3216.9717.0659,802
3/6/201317.8017.8017.4317.4627,114
3/5/201317.8217.8617.7617.7815,984
3/4/201317.9017.9117.7517.8227,285
3/1/201318.3518.3517.9418.3238,000
2/28/201318.7218.7918.4018.6520,367
2/27/201318.2518.8818.2518.8826,264
2/26/201318.1218.4717.9918.2574,844
2/25/201319.0919.0917.5217.52141,078
2/22/201318.8019.1318.8019.0918,301
2/21/201319.2319.2318.5218.57134,415
2/20/201319.6320.1619.6319.7417,050
2/19/201319.9520.1919.8320.0150,715
2/15/201319.9520.1719.6119.7719,772
2/14/201319.7519.9019.5919.6818,394
2/13/201319.9119.9619.6919.7527,836
2/12/201319.6020.1919.6020.1438,702
2/11/201319.7019.7019.3319.3826,119
2/8/201319.9820.2719.6019.9345,816
2/7/201320.2620.2919.5119.9846,168
2/6/201319.9020.3119.9020.1930,935
2/5/201319.4019.8919.4019.7140,682
2/4/201319.4519.6218.9719.0039,496
2/1/201319.0719.5519.0719.4037,464
1/31/201319.3719.4519.0019.0448,739
1/30/201319.7019.7019.4019.528,423
1/29/201319.4919.7119.0319.7120,694
1/28/201319.8919.8919.6319.7641,965
1/25/201319.5019.9019.5019.8625,066
1/24/201319.3519.3518.7719.08112,346
1/23/201319.6019.7919.5619.7981,874
1/22/201319.0719.3519.0719.3246,112
1/18/201318.9618.9718.7218.7929,519
1/17/201318.6718.7018.5618.7022,840
1/16/201318.6918.6918.3618.497,917
1/15/201318.7518.7518.1718.4939,079
1/14/201319.3019.3018.6018.8824,996
1/11/201318.8019.2718.7219.2332,929
1/10/201318.9718.9718.5518.90147,665
1/9/201319.0219.0218.7118.7933,608
1/8/201319.2119.2918.8018.9322,180
1/7/201319.0919.0918.6118.8828,011
1/4/201318.5018.7418.4318.7435,200
1/3/201318.5718.5718.1918.3166,320
1/2/201318.4918.5318.1018.4197,230
12/31/201217.4018.0717.4018.0626,222
12/28/201217.8717.8717.4017.568,915
12/27/201217.9518.2117.6317.8716,845
12/26/201217.8817.8817.4517.5121,961
12/24/201217.8317.8517.6217.625,620
12/21/201217.6217.6817.0117.5728,678
12/20/201217.4417.5317.2517.4541,009
12/19/201217.5117.5117.2017.3139,642
Trading Center