GX MSCI Greece ETF (NY: GREK )

40.08 -0.06 (-0.16%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 31.68 31.90 31.68 31.63 383,357 -1.17(-3.57%)
Feb 26, 2015 32.44 32.83 31.92 32.80 304,100 -0.59(-1.76%)
Feb 25, 2015 33.68 33.81 33.32 33.39 165,369 -0.78(-2.29%)
Feb 24, 2015 34.20 34.68 33.69 34.17 692,665 +0.78(+2.34%)
Feb 23, 2015 34.07 34.29 32.83 33.39 576,297 -1.07(-3.12%)
Feb 20, 2015 31.12 35.64 30.73 34.47 2,142,242 +3.15(+10.06%)
Feb 19, 2015 31.39 31.58 30.83 31.31 483,612 -0.05(-0.16%)
Feb 18, 2015 30.92 31.75 30.80 31.36 438,399 -1.20(-3.68%)
Feb 17, 2015 31.27 33.34 30.53 32.56 1,005,004 -0.78(-2.34%)
Feb 13, 2015 33.07 33.34 33.34 33.34 662,490 +1.61(+5.08%)
Feb 12, 2015 30.43 31.73 30.29 31.73 518,164 +2.56(+8.79%)
Feb 11, 2015 29.02 29.26 28.43 29.16 309,452 -0.83(-2.77%)
Feb 10, 2015 30.17 30.36 29.31 30.00 669,092 +2.12(+7.62%)
Feb 09, 2015 27.70 28.19 27.50 27.87 459,156 -1.07(-3.71%)
Feb 06, 2015 29.26 29.82 28.75 28.94 254,941 -1.39(-4.59%)
Feb 05, 2015 30.04 30.86 29.90 30.34 224,076 +1.27(+4.37%)
Feb 04, 2015 31.39 31.56 28.70 29.07 500,050 -3.37(-10.39%)
Feb 03, 2015 31.02 33.15 30.53 32.44 990,238 +3.79(+13.21%)
Feb 02, 2015 27.36 28.70 27.11 28.65 464,874 +3.00(+11.71%)
Jan 30, 2015 27.28 27.28 25.50 25.65 523,698 -1.64(-6.00%)
Jan 29, 2015 26.89 27.70 26.70 27.28 500,037 +1.25(+4.78%)
Jan 28, 2015 26.23 26.53 25.97 26.04 865,162 -3.42(-11.61%)
Jan 27, 2015 28.80 29.56 28.60 29.46 239,127 -1.32(-4.29%)
Jan 26, 2015 30.36 30.80 30.04 30.78 237,853 -1.12(-3.52%)
Jan 23, 2015 31.85 32.54 31.09 31.90 762,486 +1.54(+5.07%)
Jan 22, 2015 30.07 30.53 29.95 30.36 246,441 -0.42(-1.35%)
Jan 21, 2015 29.82 30.83 29.82 30.78 230,511 +0.68(+2.27%)
Jan 20, 2015 31.27 31.27 30.07 30.09 214,032 -0.98(-3.14%)
Jan 16, 2015 30.29 31.29 29.87 31.07 119,708 -0.20(-0.62%)
Jan 15, 2015 31.63 32.00 31.02 31.27 76,819 -0.49(-1.54%)
Jan 14, 2015 32.07 32.49 31.44 31.75 133,269 -0.59(-1.81%)
Jan 13, 2015 32.80 32.83 31.66 32.34 156,994 +0.68(+2.16%)
Jan 12, 2015 31.73 32.12 31.41 31.66 406,926 +0.90(+2.94%)
Jan 09, 2015 30.63 30.90 30.07 30.75 475,116 +0.59(+1.94%)
Jan 08, 2015 30.12 30.24 29.43 30.17 124,494 -0.46(-1.52%)
Jan 07, 2015 30.90 31.22 29.89 30.63 333,119 +0.51(+1.70%)
Jan 06, 2015 30.75 31.00 29.80 30.12 191,627 -1.07(-3.45%)
Jan 05, 2015 31.70 31.75 31.19 31.19 288,565 -2.37(-7.06%)
Jan 02, 2015 33.51 33.56 32.85 33.56 275,073 +0.83(+2.54%)
Dec 31, 2014 33.10 32.73 32.73 32.73 154,139 -0.07(-0.22%)
Dec 30, 2014 33.56 33.56 32.73 32.80 118,978 -0.88(-2.61%)
Dec 29, 2014 33.85 34.07 33.19 33.68 271,129 -2.10(-5.87%)
Dec 26, 2014 34.69 35.86 34.65 35.78 160,353 +1.07(+3.07%)
Dec 24, 2014 34.04 34.72 34.72 34.72 8,384 +0.36(+1.06%)
Dec 23, 2014 34.40 35.06 34.36 34.36 45,819 -1.04(-2.94%)
Dec 22, 2014 34.69 35.52 34.69 35.40 62,338 +0.10(+0.27%)
Dec 19, 2014 35.49 35.71 34.89 35.30 66,997 -0.39(-1.09%)
Dec 18, 2014 35.28 36.05 35.23 35.69 107,899 -1.77(-4.72%)
Dec 17, 2014 35.42 37.45 35.40 37.45 740,978 +1.67(+4.67%)
Dec 16, 2014 34.67 36.34 34.50 35.78 384,855 +2.32(+6.95%)
Dec 15, 2014 34.48 35.57 33.44 33.46 97,138 +0.10(+0.29%)
Dec 12, 2014 33.92 34.48 33.07 33.36 169,975 +0.46(+1.40%)
Dec 11, 2014 34.52 35.03 32.83 32.90 449,254 -3.32(-9.16%)
Dec 10, 2014 36.97 37.31 36.20 36.22 89,806 -0.82(-2.22%)
Dec 09, 2014 38.25 38.45 36.99 37.04 223,298 -5.01(-11.92%)
Dec 08, 2014 42.18 43.07 41.76 42.05 72,902 -0.22(-0.52%)
Dec 05, 2014 42.30 42.37 42.05 42.27 79,139 +0.90(+2.16%)
Dec 04, 2014 41.38 41.52 40.94 41.38 73,969 +0.07(+0.18%)
Dec 03, 2014 40.99 41.52 40.87 41.30 33,459 +0.39(+0.95%)
Dec 02, 2014 40.99 41.06 40.62 40.92 49,732 +1.13(+2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.