GX MSCI Greece ETF (NY: GREK )

40.13 -0.01 (-0.02%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 17.23 17.92 16.78 17.92 327,671 +0.79(+4.63%)
Jun 29, 2016 17.08 17.18 16.88 17.13 216,983 +0.17(+1.02%)
Jun 28, 2016 16.88 17.02 16.63 16.96 221,966 +1.07(+6.71%)
Jun 27, 2016 16.56 16.61 15.79 15.89 681,421 -1.29(-7.50%)
Jun 24, 2016 17.03 17.43 16.51 17.18 795,287 -3.37(-16.42%)
Jun 23, 2016 20.40 20.64 20.23 20.55 194,074 +0.92(+4.69%)
Jun 22, 2016 19.73 20.06 19.58 19.63 277,819 -0.10(-0.50%)
Jun 21, 2016 19.86 19.88 19.59 19.73 89,997 +0.02(+0.13%)
Jun 20, 2016 19.49 19.86 19.41 19.71 542,056 +0.94(+5.02%)
Jun 17, 2016 18.54 18.89 18.49 18.77 134,136 +0.84(+4.70%)
Jun 16, 2016 17.60 18.00 17.28 17.92 265,466 -0.45(-2.43%)
Jun 15, 2016 18.62 18.62 18.27 18.37 181,881 -0.32(-1.72%)
Jun 14, 2016 18.94 19.09 18.47 18.69 230,616 -0.22(-1.18%)
Jun 13, 2016 19.41 19.41 18.84 18.92 302,739 -1.03(-5.16%)
Jun 10, 2016 20.63 20.63 19.86 19.94 1,113,451 -1.52(-7.10%)
Jun 09, 2016 21.54 21.57 21.25 21.47 162,092 -0.15(-0.69%)
Jun 08, 2016 21.79 21.89 21.59 21.62 185,391 -0.32(-1.47%)
Jun 07, 2016 21.57 22.16 21.57 21.94 328,734 +0.45(+2.08%)
Jun 06, 2016 21.54 21.67 21.20 21.49 154,819 +0.05(+0.23%)
Jun 03, 2016 21.32 21.54 21.25 21.44 424,281 +0.57(+2.73%)
Jun 02, 2016 20.85 21.00 20.63 20.87 216,424 -0.25(-1.17%)
Jun 01, 2016 21.05 21.27 20.87 21.12 140,038 +0.27(+1.31%)
May 31, 2016 21.64 21.79 20.70 20.85 515,054 -0.22(-1.06%)
May 27, 2016 21.59 21.07 21.07 21.07 295,794 -0.50(-2.30%)
May 26, 2016 21.77 21.77 21.42 21.57 173,944 +0.07(+0.35%)
May 25, 2016 21.57 21.74 21.32 21.49 548,313 -0.69(-3.13%)
May 24, 2016 21.89 22.19 21.57 22.19 712,326 -0.20(-0.89%)
May 23, 2016 22.06 22.46 21.82 22.39 713,858 +0.87(+4.03%)
May 20, 2016 21.30 21.52 21.27 21.52 317,836 +0.77(+3.70%)
May 19, 2016 20.82 20.84 20.53 20.75 110,132 -0.25(-1.18%)
May 18, 2016 20.85 21.25 20.85 21.00 155,672 -0.02(-0.12%)
May 17, 2016 20.92 21.22 20.80 21.02 164,516 +0.32(+1.56%)
May 16, 2016 20.77 20.77 20.55 20.70 144,262 +0.22(+1.09%)
May 13, 2016 21.00 21.02 20.33 20.48 154,673 -0.64(-3.05%)
May 12, 2016 21.37 21.52 20.97 21.12 147,910 +0.17(+0.83%)
May 11, 2016 21.05 21.09 20.82 20.95 143,595 -0.15(-0.71%)
May 10, 2016 21.27 21.34 20.95 21.10 481,570 +0.37(+1.79%)
May 09, 2016 20.11 20.77 20.11 20.73 652,050 +0.60(+2.96%)
May 06, 2016 20.28 20.48 20.02 20.13 142,929 +0.17(+0.87%)
May 05, 2016 19.96 20.13 19.86 19.96 203,567 +0.62(+3.21%)
May 04, 2016 19.36 19.76 19.26 19.34 321,714 +0.57(+3.04%)
May 03, 2016 19.19 19.26 18.76 18.77 104,602 -0.67(-3.44%)
May 02, 2016 19.44 19.54 19.17 19.44 105,868 -0.02(-0.13%)
Apr 29, 2016 18.96 19.46 18.96 19.46 312,444 +0.50(+2.61%)
Apr 28, 2016 19.16 19.29 18.94 18.96 308,078 -0.22(-1.16%)
Apr 27, 2016 19.36 19.41 19.11 19.19 238,986 -0.69(-3.49%)
Apr 26, 2016 20.08 20.16 19.73 19.88 188,434 -0.12(-0.62%)
Apr 25, 2016 20.25 20.25 19.88 20.01 139,005 -0.45(-2.18%)
Apr 22, 2016 20.08 20.45 19.96 20.45 218,343 +0.50(+2.48%)
Apr 21, 2016 19.46 20.08 19.46 19.96 174,090 +0.74(+3.87%)
Apr 20, 2016 19.21 19.31 19.04 19.21 275,386 +0.08(+0.44%)
Apr 19, 2016 19.04 19.21 18.96 19.13 148,204 +0.26(+1.40%)
Apr 18, 2016 18.62 18.92 18.59 18.87 94,051 +0.27(+1.47%)
Apr 15, 2016 18.72 18.90 18.54 18.59 198,525 +0.79(+4.46%)
Apr 14, 2016 17.50 17.85 17.50 17.80 69,172 +0.02(+0.14%)
Apr 13, 2016 17.58 17.80 17.48 17.78 72,447 -0.22(-1.24%)
Apr 12, 2016 17.75 18.07 17.73 18.00 79,904 -0.02(-0.14%)
Apr 11, 2016 18.10 18.27 18.00 18.02 79,370 +0.22(+1.25%)
Apr 08, 2016 18.00 18.15 17.78 17.80 135,788 +0.32(+1.84%)
Apr 07, 2016 17.82 17.82 17.38 17.48 110,374 -0.55(-3.03%)
Apr 06, 2016 17.92 18.05 17.65 18.02 104,888 +0.20(+1.11%)
Apr 05, 2016 17.92 17.98 17.78 17.82 106,066 -0.22(-1.24%)
Apr 04, 2016 18.44 18.44 18.05 18.05 111,270 -0.79(-4.21%)
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.