Glbl X FTSE GR Shs Global X FTSE Greece 20 ETF $19.75

down -0.25


22/9/2014 03:59 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
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
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
Trading Center