Global X FTSE Greece 20 ETF $23.43

up +0.74


17/4/2014 06:40 PM  |  NYSEARCA : GREK
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GREK historical data

Date Open High Low Close Volume
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
7/24/201210.6610.7410.4410.525,550
7/23/201211.1011.3010.4510.7928,072
7/20/201211.6511.7011.3311.6713,893
7/19/201211.9712.0211.6311.7426,580
7/18/201211.7011.7111.5311.677,566
7/17/201211.7911.9011.2511.659,385
7/16/201211.8311.9011.5511.8619,650
7/13/201211.6911.8211.6011.644,753
7/12/201211.2811.3210.9511.2856,721
7/11/201211.1111.9511.1111.1210,835
7/10/201211.5611.5611.2911.3966,700
7/9/201211.9612.0911.8311.835,480
7/6/201212.0012.0211.6111.9913,615
7/5/201212.1012.2111.9612.0821,334
7/3/201212.0412.0811.8511.863,180
7/2/201212.3812.3811.5712.0023,272
6/29/201212.0912.2311.8112.1029,596
6/28/201211.3611.4010.9711.077,870
6/27/201211.1011.2611.1011.1714,500
6/26/201211.0011.1010.8711.1014,540
6/25/201211.5011.7210.7811.0016,010
6/22/201211.7412.0111.7311.8817,070
6/21/201212.2212.2811.7111.7184,767
6/20/201212.0912.1511.6112.0643,246
6/19/201212.0012.4111.9712.2343,938
6/18/201211.8612.0011.4311.5586,518
6/15/201211.0011.9210.9711.84149,739
6/14/201210.3410.8910.3410.8963,101
6/13/20129.379.729.379.6847,138
6/12/20129.449.599.239.4111,472
6/11/20129.729.729.239.2720,076
6/8/20129.299.509.109.504,277
6/7/20129.449.459.149.147,427
6/6/20129.119.699.069.2434,112
6/5/20128.969.058.788.8539,530
6/4/20129.259.499.249.3518,435
6/1/20129.509.809.099.1939,065
5/31/20129.739.879.599.706,870
5/30/201210.0110.019.509.5029,668
5/29/20129.8710.069.859.9934,760
5/25/20129.739.909.259.4245,231
5/24/20129.829.859.589.7033,399
5/23/201210.2610.299.9110.2274,525
5/22/201210.7010.7010.3210.3562,067
5/21/201211.4211.4210.4710.703,586
5/18/201211.0012.5010.5210.7230,022
5/17/201210.5010.5810.2510.3529,358
5/16/201211.0011.0010.6510.7124,238
5/15/201211.6711.6711.0511.1160,118
5/14/201211.9912.2511.6511.6533,044
5/11/201212.5212.5212.3012.4836,044
5/10/201213.0113.0112.3612.716,850
5/9/201212.3512.6012.2512.392,639
5/8/201212.7512.7512.1112.6625,074
5/7/201212.9113.3612.9113.3028,663
5/4/201214.1414.2014.0014.201,230
5/3/201214.0614.1113.9514.039,756
5/2/201214.4414.4413.7014.178,228
5/1/201214.2514.7014.2514.70361
4/30/201214.6014.6014.5314.53518
4/27/201214.4514.4514.2514.413,600
4/26/201214.7314.7314.7314.730
4/25/201214.7814.7814.7314.73745
4/24/201214.6214.6214.6214.620
4/23/201214.5014.6214.5014.622,150
4/20/201214.8814.8914.8814.89600
4/19/201214.7714.7914.6414.791,150
4/18/201215.2115.4015.1815.302,898
4/17/201215.1015.6115.1015.618,550
4/16/201214.9015.2614.9015.011,535
4/13/201214.9215.0114.7214.855,920
4/12/201214.9615.6214.9615.273,010
4/11/201215.2915.2915.0115.02700
Trading Center