GX MSCI Greece ETF (NY: GREK )

40.02 -0.12 (-0.30%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 51.57 51.71 51.71 51.71 106,728 +0.12(+0.23%)
Aug 28, 2014 51.11 51.69 50.60 51.59 267,769 -0.29(-0.56%)
Aug 27, 2014 52.10 52.10 51.45 51.88 54,526 +0.07(+0.14%)
Aug 26, 2014 51.45 52.22 51.45 51.81 61,279 +0.34(+0.66%)
Aug 25, 2014 50.96 51.71 50.60 51.47 123,528 +0.87(+1.72%)
Aug 22, 2014 51.18 51.67 50.60 50.60 51,635 -0.02(-0.05%)
Aug 21, 2014 50.33 50.92 50.33 50.63 87,811 +0.51(+1.01%)
Aug 20, 2014 49.12 50.14 49.12 50.12 79,995 +1.07(+2.17%)
Aug 19, 2014 49.29 49.41 48.93 49.05 47,103 -0.05(-0.10%)
Aug 18, 2014 49.10 49.10 48.45 49.10 96,256 -0.87(-1.74%)
Aug 15, 2014 50.24 50.55 48.95 49.97 184,273 -0.15(-0.29%)
Aug 14, 2014 50.00 50.24 49.81 50.12 141,784 -0.02(-0.05%)
Aug 13, 2014 49.05 50.26 49.03 50.14 495,934 +1.50(+3.09%)
Aug 12, 2014 48.18 48.74 48.06 48.64 678,430 +1.16(+2.45%)
Aug 11, 2014 47.19 47.84 47.02 47.48 227,177 +0.61(+1.29%)
Aug 08, 2014 47.09 47.16 46.36 46.87 275,762 -0.41(-0.87%)
Aug 07, 2014 48.30 48.57 47.24 47.28 194,981 -0.68(-1.41%)
Aug 06, 2014 48.57 48.91 47.79 47.96 544,858 -1.21(-2.46%)
Aug 05, 2014 50.70 50.70 48.93 49.17 215,460 -2.37(-4.60%)
Aug 04, 2014 51.33 51.71 50.94 51.55 68,870 +0.70(+1.38%)
Aug 01, 2014 51.13 52.10 50.84 50.84 77,915 -0.27(-0.52%)
Jul 31, 2014 52.20 52.61 51.09 51.11 145,180 -1.79(-3.39%)
Jul 30, 2014 53.26 53.43 52.68 52.90 41,472 -0.53(-1.00%)
Jul 29, 2014 53.36 53.70 53.29 53.43 45,999 -1.04(-1.91%)
Jul 28, 2014 54.26 54.77 54.09 54.47 67,506 +0.39(+0.72%)
Jul 25, 2014 54.14 54.76 53.85 54.09 63,049 +0.75(+1.41%)
Jul 24, 2014 52.39 53.60 52.39 53.34 476,091 +1.40(+2.70%)
Jul 23, 2014 51.81 52.08 51.59 51.93 287,095 +0.12(+0.23%)
Jul 22, 2014 51.62 51.86 51.21 51.81 173,790 -0.02(-0.05%)
Jul 21, 2014 51.67 52.20 51.35 51.84 184,615 -0.90(-1.70%)
Jul 18, 2014 52.20 52.85 51.86 52.73 85,661 +0.53(+1.02%)
Jul 17, 2014 53.48 53.72 52.08 52.20 93,389 -1.43(-2.66%)
Jul 16, 2014 53.12 53.72 53.09 53.63 55,643 +0.63(+1.19%)
Jul 15, 2014 53.31 53.36 52.88 53.00 26,033 -0.24(-0.45%)
Jul 14, 2014 53.05 53.43 52.90 53.24 31,988 +0.73(+1.38%)
Jul 11, 2014 52.39 52.63 52.06 52.51 44,837 -0.02(-0.05%)
Jul 10, 2014 51.76 52.59 51.45 52.54 181,227 -0.31(-0.60%)
Jul 09, 2014 53.14 53.19 52.68 52.85 316,254 -0.77(-1.44%)
Jul 08, 2014 54.60 54.62 53.51 53.63 131,639 -2.54(-4.53%)
Jul 07, 2014 56.53 56.53 55.95 56.17 96,737 -0.61(-1.07%)
Jul 03, 2014 56.46 56.77 56.77 56.77 30,564 +0.39(+0.69%)
Jul 02, 2014 56.12 56.85 56.02 56.39 76,738 +0.61(+1.08%)
Jul 01, 2014 54.72 56.00 54.72 55.78 76,047 +1.31(+2.40%)
Jun 30, 2014 54.67 54.83 54.31 54.47 188,111 -0.15(-0.27%)
Jun 27, 2014 54.67 54.77 54.21 54.62 132,618 -0.75(-1.36%)
Jun 26, 2014 54.84 55.54 54.84 55.37 549,607 +0.63(+1.15%)
Jun 25, 2014 55.44 55.69 54.62 54.74 657,377 -0.75(-1.35%)
Jun 24, 2014 56.80 56.90 55.32 55.49 505,135 -1.82(-3.17%)
Jun 23, 2014 57.72 58.06 57.14 57.31 69,790 -1.02(-1.74%)
Jun 20, 2014 58.78 58.83 58.32 58.32 88,032 -0.19(-0.33%)
Jun 19, 2014 58.57 58.71 58.15 58.52 334,598 +0.27(+0.46%)
Jun 18, 2014 57.36 58.28 56.90 58.25 171,386 +1.48(+2.60%)
Jun 17, 2014 56.29 56.90 56.05 56.77 311,562 +0.24(+0.43%)
Jun 16, 2014 56.61 56.73 56.34 56.53 98,176 -0.12(-0.21%)
Jun 13, 2014 56.56 57.09 56.29 56.65 179,381 -1.14(-1.97%)
Jun 12, 2014 58.23 58.30 57.65 57.79 123,305 -0.36(-0.62%)
Jun 11, 2014 57.99 58.23 57.50 58.15 259,197 -0.92(-1.56%)
Jun 10, 2014 59.27 59.27 58.42 59.07 512,582 -0.07(-0.12%)
Jun 06, 2014 58.52 59.15 58.20 59.15 290,827 +0.65(+1.12%)
Jun 05, 2014 57.55 58.49 57.21 58.49 291,525 +2.08(+3.69%)
Jun 04, 2014 55.69 56.41 55.52 56.41 383,173 +0.73(+1.30%)
Jun 03, 2014 55.81 55.93 54.91 55.69 247,285 -0.46(-0.82%)
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.