$18.06 -0.53 (%) Glbl X FTSE GR Shs Global X FTSE Greece 20 ETF - NYSEARCA

Oct. 1, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GREK historical data

Date Open High Low Close Volume
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
12/18/201216.3616.7716.2716.6134,343
12/17/201216.4516.7016.0116.5625,489
12/14/201216.8717.2816.7516.9629,516
12/13/201216.6816.8916.4316.6024,994
12/12/201217.1517.1916.8317.0024,361
12/11/201216.6416.9816.6416.9536,454
12/10/201216.2516.3916.2516.3715,035
12/7/201216.0516.2016.0016.0010,424
12/6/201216.1216.3416.0716.1020,788
12/5/201215.8816.2115.8816.0225,482
12/4/201215.7815.9415.7615.8617,467
12/3/201215.7616.1515.7415.9322,412
11/30/201215.7715.8015.4715.6337,276
11/29/201215.8515.9015.6915.8525,856
11/28/201215.8316.0515.5815.9597,407
11/27/201217.1917.1916.4416.5252,154
11/26/201217.1517.1616.8617.0017,003
11/23/201216.7017.1016.6817.0430,860
11/21/201216.4816.4816.1616.249,497
11/20/201216.2316.3215.8116.239,351
11/19/201216.0516.4315.8916.2836,988
11/16/201215.3615.4915.0915.484,051
11/15/201215.1715.5315.0815.3613,788
11/14/201215.5215.6515.2115.3547,343
11/13/201214.8515.3014.6315.1915,447
11/12/201215.4515.5914.9515.1141,014
11/9/201215.0816.1215.0816.10274,069
11/8/201216.0816.0815.4115.4473,457
11/7/201216.7616.7716.2516.6035,445
11/6/201216.5716.8016.5716.7129,967
11/5/201216.1816.7616.0516.55304,215
11/2/201215.7216.1115.6715.9341,427
11/1/201215.7815.7815.0115.11141,018
10/31/201216.9817.0015.8416.18132,933
10/26/201218.1818.4118.1018.1633,579
10/25/201218.4718.5418.1518.3059,224
10/24/201218.4018.7818.3018.4081,832
10/23/201218.8518.8518.0618.11130,624
10/22/201218.8119.0018.5918.80163,616
10/19/201217.9218.3317.8918.05104,108
10/18/201218.0218.1717.8217.9238,225
10/17/201217.6218.2217.6218.2076,950
10/16/201217.0217.5817.0117.5462,623
10/15/201216.7317.0016.5616.95423,343
10/12/201216.4016.6916.1216.3827,807
10/11/201215.6516.2115.6115.9811,846
10/10/201215.9816.1315.6015.6722,717
10/9/201216.9316.9316.2216.2237,807
10/8/201216.8616.8616.3316.7953,227
10/5/201216.7117.3016.7116.89184,756
10/4/201215.7215.7815.5915.7044,325
10/3/201215.4915.5715.4115.46128,048
10/2/201215.1215.5015.0015.3897,794
10/1/201214.9115.1014.7014.7258,954
  • Showing 401-500 of 704 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 8
  • >>
Trading Center