$17.04 0.00 (%) Glbl X FTSE GR Shs Global X FTSE Greece 20 ETF - NYSEARCA

Nov. 21, 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
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
5/21/201319.9720.1919.6220.08174,495
5/20/201321.7521.8020.3320.48621,260
5/17/201321.9422.6321.8422.36473,303
5/16/201320.8021.6620.8021.29594,597
5/15/201320.5020.9920.2920.94181,245
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
  • Showing 301-400 of 741 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 8
  • >>
Trading Center