GLOBAL X FTSE GREECE 20 ETF (NY: GREK)
9.530 USD  +0.020 (+0.21%)
Streaming Delayed Price  /  Updated: 3:41 PM EDT, Aug 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 03, 2015 9.790 9.950 9.500 9.510 1,463,096 -0.26(-2.66%)
Jul 31, 2015 9.670 9.770 9.530 9.770 608,963 +0.25(+2.63%)
Jul 30, 2015 9.630 9.650 9.410 9.520 691,304 -0.11(-1.14%)
Jul 29, 2015 9.670 9.690 9.571 9.630 280,252 -0.03(-0.31%)
Jul 28, 2015 9.440 9.690 9.390 9.660 678,196 +0.33(+3.54%)
Jul 27, 2015 9.570 9.690 9.220 9.330 1,367,528 -0.42(-4.31%)
Jul 24, 2015 10.16 10.22 9.710 9.750 908,494 -0.30(-2.99%)
Jul 23, 2015 10.24 10.38 10.05 10.05 444,785 -0.02(-0.20%)
Jul 22, 2015 10.07 10.22 10.05 10.07 524,947 +0.03(+0.30%)
Jul 21, 2015 10.00 10.13 9.900 10.04 792,071 +0.11(+1.11%)
Jul 20, 2015 10.39 10.48 9.900 9.930 1,327,147 -0.41(-3.97%)
Jul 17, 2015 10.74 10.76 10.15 10.34 1,039,659 -0.46(-4.26%)
Jul 16, 2015 11.11 11.24 10.68 10.80 1,793,572 -0.01(-0.09%)
Jul 15, 2015 10.12 10.94 10.03 10.81 2,849,056 +0.99(+10.08%)
Jul 14, 2015 10.69 10.72 9.750 9.820 3,643,935 -0.95(-8.82%)
Jul 13, 2015 11.79 11.86 10.57 10.77 4,705,304 -0.49(-4.35%)
Jul 10, 2015 11.30 11.32 10.69 11.26 4,311,103 +0.95(+9.21%)
Jul 09, 2015 10.04 10.50 9.860 10.31 2,616,265 +0.63(+6.51%)
Jul 08, 2015 10.04 10.16 9.620 9.680 1,939,189 -0.51(-5.00%)
Jul 07, 2015 9.910 10.34 9.550 10.19 2,610,616 +0.15(+1.49%)
Jul 06, 2015 9.880 10.41 9.760 10.04 4,281,920 -0.81(-7.47%)
Jul 02, 2015 10.85 10.85 10.85 0 +0.20(+1.88%)
Jul 01, 2015 11.02 11.40 10.16 10.65 4,433,418 +0.59(+5.86%)
Jun 30, 2015 10.00 10.24 9.730 10.06 3,203,774 +0.57(+6.01%)
Jun 29, 2015 9.960 10.07 9.420 9.490 6,250,740 -2.29(-19.44%)
Jun 26, 2015 12.13 12.25 11.41 11.78 1,988,108 -0.16(-1.34%)
Jun 25, 2015 11.91 12.08 11.77 11.94 772,468 +0.12(+1.02%)
Jun 24, 2015 11.73 11.97 11.67 11.82 1,552,079 -0.32(-2.64%)
Jun 23, 2015 11.94 12.32 11.94 12.14 2,064,462 +0.12(+1.00%)
Jun 22, 2015 11.39 12.19 11.38 12.02 2,973,205 +0.92(+8.29%)
Jun 19, 2015 10.87 11.19 10.72 11.10 1,635,678 +0.52(+4.91%)
Jun 18, 2015 10.71 11.46 10.55 10.58 1,368,189 +0.01(+0.09%)
Jun 17, 2015 10.62 10.69 10.26 10.57 1,769,291 +0.02(+0.19%)
Jun 16, 2015 10.73 10.77 10.53 10.55 1,356,594 -0.48(-4.35%)
Jun 15, 2015 11.10 11.27 10.80 11.03 1,509,730 -0.76(-6.45%)
Jun 12, 2015 11.66 11.89 11.57 11.79 843,176 -0.36(-2.96%)
Jun 11, 2015 12.45 12.50 11.96 12.15 1,002,505 +0.13(+1.08%)
Jun 10, 2015 11.65 12.21 11.46 12.02 1,039,870 +0.50(+4.34%)
Jun 09, 2015 11.58 11.74 11.47 11.52 364,562 +0.14(+1.23%)
Jun 08, 2015 11.68 11.73 11.33 11.38 560,098 -0.37(-3.15%)
Jun 05, 2015 11.76 11.83 11.54 11.75 813,008 -0.26(-2.16%)
Jun 04, 2015 12.49 12.59 12.00 12.01 1,040,886 -0.75(-5.88%)
Jun 03, 2015 12.55 12.78 12.39 12.76 1,217,226 +0.26(+2.08%)
Jun 02, 2015 12.14 12.56 11.92 12.50 1,464,839 +0.30(+2.46%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
Follow Townhall Finance!
TOWNHALL FINANCE DAILY

Get the best of Townhall Finance Daily delivered straight to your inbox