Glbl X FTSE GR Shs Global X FTSE Greece 20 ETF $22.34

up +0.31


25/7/2014 04:00 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
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
9/28/201214.7214.7914.5514.6422,166
9/27/201214.7115.0814.6915.0420,068
9/26/201214.8014.8114.6114.6924,113
9/25/201214.9315.1314.7014.7451,971
9/24/201215.4415.4414.8815.0050,859
9/21/201215.7715.7715.5015.5247,124
9/20/201215.4715.4715.2515.4124,098
9/19/201215.5415.6015.3215.5260,133
9/18/201215.0715.7515.0715.5146,512
9/17/201215.3915.4515.0115.0718,606
9/14/201215.4015.5315.0515.2255,665
9/13/201215.9615.9714.8415.56127,765
9/12/201215.2316.0015.2215.7786,384
9/11/201214.3015.0314.1514.97128,269
9/10/201214.0214.5114.0014.37133,224
9/7/201213.5013.7913.4113.76157,606
9/6/201213.1113.3512.9513.23184,346
9/5/201212.5013.1112.4913.0368,057
9/4/201212.2512.4512.1512.3942,109
8/31/201212.1012.3012.0912.1414,748
8/30/201211.9512.1911.8211.8814,020
8/29/201212.2512.2512.0012.0724,950
8/28/201212.2112.3812.0012.0476,126
8/27/201212.3812.3812.2112.2122,740
8/24/201212.2012.3712.0212.3612,218
8/23/201212.2512.3012.0012.0024,175
8/22/201212.3112.3112.1512.2516,984
8/21/201212.1812.3612.1112.2323,077
8/20/201211.9711.9911.7311.8342,881
8/17/201211.9212.1511.9012.13103,061
8/16/201211.6011.9311.5111.939,014
8/15/201211.5711.5711.3711.372,800
8/14/201211.7511.7511.5011.507,000
8/13/201211.8011.8411.5211.5716,416
8/10/201211.4011.6411.2511.503,900
8/9/201211.6411.9911.3911.395,171
8/8/201211.9711.9711.4111.417,597
8/7/201211.7311.8911.6111.804,275
8/6/201211.4611.6611.3211.478,710
8/3/201210.9311.5310.9311.2217,358
8/2/201211.1311.1310.5910.7819,236
8/1/201210.8111.8410.4611.1713,919
7/31/201211.0211.0710.8810.882,089
7/30/201211.4211.4311.0411.0723,480
7/27/201211.0612.0010.8210.916,522
7/26/201210.8011.0710.7510.8013,600
7/25/201210.4810.8910.4710.5531,440
Trading Center