$14.34 0.00 (%) Glbl X FTSE GR Shs Global X FTSE Greece 20 ETF - NYSEARCA

Dec. 24, 2014 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GREK historical data

Date Open High Low Close Volume
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
8/13/201318.3218.4317.7718.0857,001
8/12/201318.4118.4518.2318.3687,000
8/9/201318.0018.4118.0018.3654,908
8/8/201317.9118.1717.0018.15164,519
8/7/201317.5017.6417.3017.5641,306
8/6/201317.3517.4817.1817.2841,058
8/5/201317.3817.5317.0117.3937,800
8/2/201317.1017.5717.0817.45133,070
8/1/201316.8517.0916.6016.81115,267
7/31/201316.3816.7716.3816.4651,214
7/30/201316.4416.4416.0716.2845,104
7/29/201316.4916.8516.4016.5071,515
7/26/201315.9516.3415.9516.2057,777
7/25/201315.8315.9415.7215.8926,370
7/24/201315.7515.9415.6215.8024,937
7/23/201315.9615.9615.3915.6967,550
7/22/201315.6015.7615.6015.7019,695
7/19/201315.6415.7715.5015.6725,524
7/18/201315.5315.8215.5215.7666,972
7/17/201315.4115.5215.2915.3811,352
7/16/201314.9415.3414.9415.2040,544
7/15/201315.0715.0714.6514.8295,987
7/12/201315.2215.2315.0515.1128,022
7/11/201315.2815.3615.0515.2452,825
7/10/201315.2015.3114.9015.2595,464
7/9/201315.6515.7515.2815.3076,405
7/8/201315.3515.8515.3515.6893,402
7/5/201315.4015.4015.0115.1721,166
7/3/201314.7815.2014.7815.0537,150
7/2/201315.3415.3414.8815.0594,403
7/1/201315.2915.8015.2915.5047,992
6/28/201314.9115.6714.9115.50103,279
6/27/201314.7815.0014.5014.90108,411
6/26/201315.2115.2214.7915.02119,212
6/25/201315.1515.4315.0215.3768,110
6/24/201314.5914.9014.1114.77254,241
6/21/201315.3515.4914.3214.88179,797
6/20/201316.0016.0815.2715.3281,145
6/19/201316.3017.1716.3016.5038,700
6/18/201316.7317.0916.5316.5876,920
6/17/201316.7716.7716.4116.4353,530
6/14/201316.8717.2416.1616.45147,639
6/13/201315.9816.9715.9816.4476,575
6/12/201316.3416.3415.7215.87103,491
6/11/201316.8516.8516.4216.48145,193
6/10/201317.7117.7917.1517.2547,839
6/7/201317.8918.1817.6417.9373,505
6/6/201317.1417.6917.1417.6190,505
6/5/201317.2717.8017.1617.1875,712
6/4/201317.5917.8017.2517.38198,371
6/3/201317.5318.3817.5318.37209,162
5/31/201318.2618.6117.6717.67178,793
5/30/201318.6118.6117.7517.88187,308
5/29/201318.9719.1418.7719.0393,651
5/28/201319.7019.7019.1019.3587,179
5/24/201319.0919.6519.0919.5455,950
5/23/201319.0119.6218.6519.45239,362
5/22/201320.0720.1019.5519.59145,741
  • Showing 301-400 of 763 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 8
  • >>
Trading Center