GLOBAL X FTSE GREECE 20 ETF $19.54

up +0.09


24/5/2013 04:24 PM  |  NYSEARCA : GREK  |  Industries :
Type:

GREK historical data

Date Open High Low Close Volume
8/6/2012 11.46 11.66 11.32 11.47 88
8/3/2012 10.93 11.53 10.93 11.22 174
8/2/2012 11.13 11.13 10.59 10.78 193
8/1/2012 10.81 11.84 10.46 11.17 140
7/31/2012 11.02 11.07 10.88 10.88 21
7/30/2012 11.42 11.43 11.04 11.07 235
7/27/2012 11.06 12.00 10.82 10.91 66
7/26/2012 10.80 11.07 10.75 10.80 136
7/25/2012 10.48 10.89 10.47 10.55 315
7/24/2012 10.66 10.74 10.44 10.52 56
7/23/2012 11.10 11.30 10.45 10.79 281
7/20/2012 11.65 11.70 11.33 11.67 139
7/19/2012 11.97 12.02 11.63 11.74 266
7/18/2012 11.70 11.71 11.53 11.67 76
7/17/2012 11.79 11.90 11.25 11.65 94
7/16/2012 11.83 11.90 11.55 11.86 197
7/13/2012 11.69 11.82 11.60 11.64 48
7/12/2012 11.28 11.32 10.95 11.28 568
7/11/2012 11.11 11.95 11.11 11.12 109
7/10/2012 11.56 11.56 11.29 11.39 667
7/9/2012 11.96 12.09 11.83 11.83 55
7/6/2012 12.00 12.02 11.61 11.99 137
7/5/2012 12.10 12.21 11.96 12.08 214
7/3/2012 12.04 12.08 11.85 11.86 32
7/2/2012 12.38 12.38 11.57 12.00 233
6/29/2012 12.09 12.23 11.81 12.10 296
6/28/2012 11.36 11.40 10.97 11.07 79
6/27/2012 11.10 11.26 11.10 11.17 145
6/26/2012 11.00 11.10 10.87 11.10 146
6/25/2012 11.50 11.72 10.78 11.00 161
6/22/2012 11.74 12.01 11.73 11.88 171
6/21/2012 12.22 12.28 11.71 11.71 848
6/20/2012 12.09 12.15 11.61 12.06 433
6/19/2012 12.00 12.41 11.97 12.23 440
6/18/2012 11.86 12.00 11.43 11.55 866
6/15/2012 11.00 11.92 10.97 11.84 1498
6/14/2012 10.34 10.89 10.34 10.89 631
6/13/2012 9.37 9.72 9.37 9.68 472
6/12/2012 9.44 9.59 9.23 9.41 115
6/11/2012 9.72 9.72 9.23 9.27 201
6/8/2012 9.29 9.50 9.10 9.50 43
6/7/2012 9.44 9.45 9.14 9.14 75
6/6/2012 9.11 9.69 9.06 9.24 342
6/5/2012 8.96 9.05 8.78 8.85 396
6/4/2012 9.25 9.49 9.24 9.35 185
6/1/2012 9.50 9.80 9.09 9.19 391
5/31/2012 9.73 9.87 9.59 9.70 69
5/30/2012 10.01 10.01 9.50 9.50 297
5/29/2012 9.87 10.06 9.85 9.99 348
5/25/2012 9.73 9.90 9.25 9.42 453
5/24/2012 9.82 9.85 9.58 9.70 334
5/23/2012 10.26 10.29 9.91 10.22 750
5/22/2012 10.70 10.70 10.32 10.35 621
5/21/2012 11.42 11.42 10.47 10.70 36
5/18/2012 11.00 12.50 10.52 10.72 301
5/17/2012 10.50 10.58 10.25 10.35 294
5/16/2012 11.00 11.00 10.65 10.71 243
5/15/2012 11.67 11.67 11.05 11.11 600
5/14/2012 11.99 12.25 11.65 11.65 331
5/11/2012 12.52 12.52 12.30 12.48 360
5/10/2012 13.01 13.01 12.36 12.71 69
5/9/2012 12.35 12.60 12.25 12.39 27
5/8/2012 12.75 12.75 12.11 12.66 247
5/7/2012 12.91 13.36 12.91 13.30 290
5/4/2012 14.14 14.20 14.00 14.20 13
5/3/2012 14.06 14.11 13.95 14.03 98
5/2/2012 14.44 14.44 13.70 14.17 83
5/1/2012 14.25 14.70 14.25 14.70 4
4/30/2012 14.60 14.60 14.53 14.53 6
4/27/2012 14.45 14.45 14.25 14.41 36
4/26/2012 14.73 14.73 14.73 14.73 0
4/25/2012 14.78 14.78 14.73 14.73 8
4/24/2012 14.62 14.62 14.62 14.62 0
4/23/2012 14.50 14.62 14.50 14.62 22
4/20/2012 14.88 14.89 14.88 14.89 6
4/19/2012 14.77 14.79 14.64 14.79 12
4/18/2012 15.21 15.40 15.18 15.30 29
4/17/2012 15.10 15.61 15.10 15.61 86
4/16/2012 14.90 15.26 14.90 15.01 16
4/13/2012 14.92 15.01 14.72 14.85 60
4/12/2012 14.96 15.62 14.96 15.27 31
4/11/2012 15.29 15.29 15.01 15.02 7
4/10/2012 15.02 15.50 15.02 15.16 130
4/9/2012 14.60 14.64 14.34 14.55 47
4/5/2012 14.89 14.94 14.37 14.82 91
4/4/2012 15.08 15.08 14.30 14.37 96
4/3/2012 15.13 15.29 14.84 14.84 42
4/2/2012 15.18 15.33 15.18 15.28 204
3/30/2012 15.50 15.66 15.50 15.66 27
3/29/2012 15.70 15.76 15.70 15.71 15
3/28/2012 16.10 16.30 15.83 15.97 82
3/27/2012 16.60 16.70 16.32 16.50 93
3/26/2012 16.89 17.10 16.89 17.10 52
3/23/2012 16.78 16.85 16.78 16.85 4
3/22/2012 16.55 16.98 16.55 16.98 16
3/21/2012 17.26 17.26 16.79 16.84 62
3/20/2012 17.40 17.40 17.14 17.32 83
3/19/2012 17.00 17.59 17.00 17.47 84
3/16/2012 16.58 16.94 16.58 16.70 62
3/15/2012 16.19 16.50 16.11 16.38 61
Marketplace
Trading Center