GLOBAL X FTSE GREECE 20 ETF $16.50

down -0.08


19/6/2013 04:19 PM  |  NYSEARCA : GREK  |  Industries :
Type:

GREK historical data

Date Open High Low Close Volume
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
3/14/2012 16.44 16.65 16.07 16.07 301
3/13/2012 16.10 16.50 15.71 16.45 131
3/12/2012 16.70 16.70 16.19 16.30 18
3/9/2012 17.66 17.66 16.86 16.97 86
3/8/2012 17.72 17.72 16.93 17.66 91
3/7/2012 16.60 17.18 16.60 16.95 99
3/6/2012 16.70 17.26 16.60 16.60 190
3/5/2012 16.70 16.70 16.25 16.30 19
3/2/2012 16.87 17.16 16.71 16.85 28
3/1/2012 16.94 17.21 16.85 16.86 170
2/29/2012 17.00 17.25 17.00 17.00 91
2/28/2012 16.90 16.90 16.33 16.37 110
2/27/2012 17.00 17.48 17.00 17.15 65
2/24/2012 17.00 17.56 17.00 17.20 80
2/23/2012 17.00 17.10 16.55 17.09 39
2/22/2012 17.85 17.85 17.00 17.02 125
2/21/2012 19.10 19.10 18.33 18.56 195
2/17/2012 18.96 19.60 18.96 19.40 631
2/16/2012 17.50 18.17 17.22 18.15 61
2/15/2012 18.46 18.46 17.34 17.57 175
2/14/2012 19.49 19.49 18.71 18.82 58
2/13/2012 19.72 19.93 18.93 19.31 130
2/10/2012 18.52 18.52 17.58 17.99 168
2/9/2012 19.62 19.86 18.88 19.21 289
2/8/2012 19.40 19.53 19.10 19.16 81
2/7/2012 18.90 19.54 18.90 19.39 496
2/6/2012 18.20 18.49 17.98 18.31 205
2/3/2012 17.80 17.80 17.50 17.69 387
2/2/2012 18.89 18.90 18.53 18.76 134
2/1/2012 19.41 19.41 18.88 19.00 134
1/31/2012 18.38 19.28 18.38 19.20 144
1/30/2012 17.40 17.60 17.20 17.42 38
1/27/2012 17.25 17.70 17.25 17.40 47
1/26/2012 18.00 18.02 17.04 17.35 20
1/25/2012 16.12 16.51 16.01 16.51 51
1/24/2012 15.85 15.88 15.21 15.21 60
1/23/2012 16.39 16.39 15.85 16.01 149
1/20/2012 15.10 15.27 14.95 15.15 100
1/19/2012 14.50 14.74 14.50 14.60 101
1/18/2012 14.00 14.30 13.90 14.10 65
1/17/2012 13.68 13.77 13.09 13.54 130
1/13/2012 12.80 13.01 12.80 13.01 13
1/12/2012 12.75 13.11 12.75 12.99 55
1/11/2012 12.85 12.85 12.78 12.78 13
1/10/2012 12.80 12.81 12.70 12.70 16
1/9/2012 13.50 13.50 12.92 12.97 29
1/6/2012 13.50 13.50 13.50 13.50 0
1/5/2012 13.26 13.50 13.26 13.50 12
1/4/2012 13.75 13.75 13.75 13.75 20
1/3/2012 14.00 14.20 13.83 14.18 26
12/30/2011 14.40 14.40 14.02 14.02 8
12/29/2011 13.79 13.79 13.79 13.79 0
12/28/2011 13.70 13.79 13.70 13.79 7
12/27/2011 14.26 14.26 14.15 14.15 14
12/23/2011 13.85 14.17 13.85 14.17 22
12/22/2011 14.33 14.33 13.97 13.97 21
12/21/2011 14.04 14.04 14.04 14.04 5
12/20/2011 14.09 14.09 13.80 13.80 33
12/19/2011 13.64 14.46 13.46 13.66 44
12/16/2011 14.00 14.08 13.30 13.73 110
12/15/2011 13.95 13.99 13.95 13.99 38
12/14/2011 13.98 13.98 13.60 13.85 6
12/13/2011 14.93 14.93 14.00 14.11 79
12/12/2011 14.80 14.80 14.17 14.22 81
12/9/2011 14.71 14.89 14.71 14.80 20
12/8/2011 14.95 14.98 14.75 14.76 35
Marketplace
Trading Center