GLOBAL X FTSE GREECE 20 ETF (NY: GREK)
5.680 USD  +0.010 (+0.18%)
Official Closing Price  /  Updated: 4:15 PM EST, Feb 11, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 11, 2016 5.610 5.740 5.560 5.680 540,432 +0.01(+0.18%)
Feb 10, 2016 5.880 5.930 5.640 5.670 556,716 -0.11(-1.90%)
Feb 09, 2016 5.750 5.870 5.750 5.780 763,958 -0.22(-3.67%)
Feb 08, 2016 5.900 6.050 5.800 6.000 899,868 -0.40(-6.25%)
Feb 05, 2016 6.550 6.550 6.330 6.400 315,977 -0.21(-3.18%)
Feb 04, 2016 6.560 6.690 6.440 6.610 350,007 -0.32(-4.62%)
Feb 03, 2016 6.840 6.980 6.660 6.930 305,705 -0.03(-0.43%)
Feb 02, 2016 7.060 7.080 6.940 6.960 175,139 -0.24(-3.33%)
Feb 01, 2016 7.100 7.240 7.020 7.200 175,564 +0.13(+1.84%)
Jan 29, 2016 6.920 7.200 6.800 7.070 807,195 +0.21(+3.06%)
Jan 28, 2016 6.770 6.890 6.720 6.860 257,762 +0.03(+0.44%)
Jan 27, 2016 6.820 6.930 6.780 6.830 209,762 +0.00(+0.00%)
Jan 26, 2016 6.720 6.860 6.700 6.830 301,293 +0.26(+3.96%)
Jan 25, 2016 6.670 6.670 6.540 6.570 176,138 -0.09(-1.35%)
Jan 22, 2016 6.690 6.730 6.570 6.660 484,050 +0.16(+2.46%)
Jan 21, 2016 6.590 6.600 6.420 6.500 145,736 -0.06(-0.91%)
Jan 20, 2016 6.610 6.630 6.350 6.560 877,011 -0.35(-5.07%)
Jan 19, 2016 6.970 7.050 6.850 6.910 481,383 -0.19(-2.68%)
Jan 15, 2016 7.100 7.100 7.100 0 -0.36(-4.83%)
Jan 14, 2016 7.330 7.460 7.330 7.460 254,636 +0.13(+1.77%)
Jan 13, 2016 7.520 7.535 7.290 7.330 383,962 -0.19(-2.53%)
Jan 12, 2016 7.500 7.580 7.460 7.520 112,098 +0.15(+2.04%)
Jan 11, 2016 7.500 7.590 7.320 7.370 422,205 +0.11(+1.52%)
Jan 08, 2016 7.520 7.520 7.204 7.260 393,789 -0.08(-1.09%)
Jan 07, 2016 7.520 7.545 7.330 7.340 680,029 -0.29(-3.80%)
Jan 06, 2016 7.750 7.771 7.620 7.630 389,624 -0.24(-3.05%)
Jan 05, 2016 7.920 7.960 7.860 7.870 156,330 -0.19(-2.36%)
Jan 04, 2016 8.060 8.060 7.910 8.060 201,206 +0.10(+1.26%)
Dec 31, 2015 7.960 7.960 7.960 0 -0.01(-0.13%)
Dec 30, 2015 8.060 8.150 7.970 7.970 404,383 -0.17(-2.09%)
Dec 29, 2015 8.110 8.180 8.100 8.140 343,409 -0.09(-1.09%)
Dec 28, 2015 8.080 8.280 8.080 8.230 244,043 +0.04(+0.49%)
Dec 24, 2015 8.190 8.190 8.190 0 -0.07(-0.85%)
Dec 23, 2015 8.260 8.330 8.200 8.260 290,817 -0.07(-0.84%)
Dec 22, 2015 8.340 8.340 8.260 8.330 86,658 +0.05(+0.60%)
Dec 21, 2015 8.280 8.390 8.240 8.280 194,921 -0.05(-0.60%)
Dec 18, 2015 8.300 8.410 8.149 8.330 401,649 +0.04(+0.48%)
Dec 17, 2015 8.350 8.370 8.250 8.290 1,016,716 -0.03(-0.36%)
Dec 16, 2015 8.180 8.330 8.160 8.320 361,958 +0.36(+4.52%)
Dec 15, 2015 8.040 8.060 7.950 7.960 405,685 -0.09(-1.12%)
Dec 14, 2015 8.020 8.100 7.970 8.050 347,553 -0.05(-0.62%)
Dec 11, 2015 8.040 8.200 8.040 8.100 488,566 -0.06(-0.74%)
Dec 10, 2015 8.120 8.210 8.100 8.160 991,924 +0.09(+1.12%)
Dec 09, 2015 8.050 8.090 7.970 8.070 511,045 -0.18(-2.18%)
Dec 08, 2015 8.240 8.270 8.160 8.250 560,631 -0.29(-3.40%)
Dec 07, 2015 8.430 8.560 8.410 8.540 304,459 -0.03(-0.35%)
Dec 04, 2015 8.480 8.600 8.410 8.570 272,781 +0.02(+0.23%)
Dec 03, 2015 8.620 8.700 8.410 8.550 801,192 -0.03(-0.35%)
Dec 02, 2015 8.790 8.790 8.541 8.580 648,960 -0.22(-2.50%)
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



TOWNHALL MEDIA GROUP