GLOBAL X FTSE GREECE 20 ETF (NY: GREK)
9.340 USD  -0.130 (-1.37%)
Official Closing Price  /  Updated: 4:15 PM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 03, 2015 9.540 9.620 9.430 9.470 546,924 +0.07(+0.74%)
Sep 02, 2015 9.050 9.410 9.050 9.400 426,824 +0.37(+4.10%)
Sep 01, 2015 9.060 9.150 8.950 9.030 531,664 -0.17(-1.85%)
Aug 31, 2015 9.400 9.400 9.200 9.200 309,880 -0.30(-3.16%)
Aug 28, 2015 9.670 9.670 9.400 9.500 269,624 -0.08(-0.84%)
Aug 27, 2015 9.380 9.650 9.280 9.580 806,515 +0.22(+2.35%)
Aug 26, 2015 9.260 9.380 8.940 9.360 905,098 +0.42(+4.70%)
Aug 25, 2015 9.620 9.620 8.870 8.940 747,302 +0.18(+2.05%)
Aug 24, 2015 9.300 8.130 8.760 2,089,269 -0.64(-6.81%)
Aug 21, 2015 9.520 9.598 9.250 9.400 841,986 -0.26(-2.69%)
Aug 20, 2015 9.800 9.850 9.630 9.660 622,651 -0.27(-2.72%)
Aug 19, 2015 10.04 10.05 9.809 9.930 437,211 -0.12(-1.19%)
Aug 18, 2015 10.03 10.11 10.00 10.05 290,350 -0.10(-0.99%)
Aug 17, 2015 10.16 10.21 10.05 10.15 407,885 +0.15(+1.50%)
Aug 14, 2015 10.14 10.14 9.800 10.00 807,487 -0.05(-0.50%)
Aug 13, 2015 10.21 10.21 9.950 10.05 644,252 -0.17(-1.66%)
Aug 12, 2015 10.28 10.28 9.980 10.22 818,275 -0.09(-0.87%)
Aug 11, 2015 10.29 10.46 10.25 10.31 1,166,152 +0.16(+1.58%)
Aug 10, 2015 9.940 10.18 9.857 10.15 1,430,874 +0.59(+6.17%)
Aug 07, 2015 9.780 9.780 9.460 9.560 636,179 +0.01(+0.10%)
Aug 06, 2015 9.640 9.650 9.485 9.550 710,076 +0.23(+2.47%)
Aug 05, 2015 9.450 9.510 9.210 9.320 1,360,961 -0.31(-3.22%)
Aug 04, 2015 9.670 9.750 9.410 9.630 1,121,505 +0.12(+1.26%)
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%)
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