GX MSCI Greece ETF (NY: GREK )

41.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 43.38 43.95 43.38 43.69 284,076 +0.69(+1.61%)
May 29, 2014 42.84 43.01 42.23 42.99 262,816 -0.40(-0.93%)
May 28, 2014 42.98 43.46 42.78 43.40 154,006 +0.42(+0.98%)
May 27, 2014 42.55 43.11 42.27 42.98 376,605 +0.98(+2.33%)
May 23, 2014 41.21 42.00 42.00 42.00 243,143 +0.90(+2.20%)
May 22, 2014 40.96 41.29 40.60 41.09 329,860 +0.12(+0.28%)
May 21, 2014 40.19 41.04 40.19 40.98 368,030 +0.86(+2.15%)
May 20, 2014 39.79 40.31 39.40 40.11 359,479 +1.86(+4.87%)
May 19, 2014 38.21 38.39 37.83 38.25 330,163 -0.40(-1.04%)
May 16, 2014 38.73 38.93 38.39 38.66 310,218 -1.13(-2.85%)
May 15, 2014 40.40 40.44 39.63 39.79 364,254 -1.86(-4.47%)
May 14, 2014 41.92 42.28 41.57 41.65 304,670 +0.44(+1.07%)
May 13, 2014 41.46 41.65 41.09 41.21 139,077 -0.61(-1.47%)
May 12, 2014 41.96 41.96 41.44 41.82 224,070 -0.73(-1.72%)
May 09, 2014 43.21 43.23 42.40 42.55 537,828 -1.32(-3.02%)
May 08, 2014 44.57 44.65 43.74 43.88 272,264 -0.84(-1.89%)
May 07, 2014 44.03 44.84 44.03 44.72 137,488 +1.21(+2.78%)
May 06, 2014 43.80 44.15 43.47 43.51 57,435 -0.81(-1.82%)
May 05, 2014 44.13 44.59 43.82 44.32 21,554 +0.40(+0.92%)
May 02, 2014 44.49 44.49 43.80 43.92 85,781 -0.71(-1.59%)
May 01, 2014 44.84 44.84 44.17 44.63 33,001 +0.10(+0.22%)
Apr 30, 2014 43.99 44.53 43.61 44.53 39,901 +1.52(+3.53%)
Apr 29, 2014 42.84 43.07 42.69 43.01 35,779 +0.33(+0.76%)
Apr 28, 2014 43.17 43.17 42.28 42.69 73,929 -0.75(-1.72%)
Apr 25, 2014 44.15 44.15 43.42 43.44 206,633 -1.00(-2.25%)
Apr 24, 2014 43.95 44.45 43.53 44.44 61,854 +0.36(+0.83%)
Apr 23, 2014 44.36 44.42 43.82 44.07 173,830 -0.84(-1.88%)
Apr 22, 2014 45.11 45.20 44.86 44.92 40,005 +0.10(+0.21%)
Apr 21, 2014 45.09 45.11 44.59 44.82 85,676 -0.17(-0.38%)
Apr 17, 2014 44.36 44.99 44.99 44.99 92,382 +1.42(+3.26%)
Apr 16, 2014 43.07 43.69 42.55 43.57 168,287 +1.77(+4.23%)
Apr 15, 2014 42.61 42.61 41.07 41.80 512,526 -1.32(-3.07%)
Apr 14, 2014 43.46 43.67 42.63 43.13 495,777 -1.48(-3.31%)
Apr 11, 2014 44.49 44.90 44.22 44.61 84,279 -0.31(-0.68%)
Apr 10, 2014 46.14 46.22 44.86 44.92 63,959 -1.50(-3.23%)
Apr 09, 2014 45.89 46.59 45.53 46.41 158,894 +0.46(+1.00%)
Apr 08, 2014 45.95 46.37 45.41 45.95 338,037 +0.40(+0.89%)
Apr 07, 2014 46.47 46.82 45.20 45.55 446,559 -0.86(-1.86%)
Apr 04, 2014 46.53 46.76 46.20 46.41 177,493 -0.73(-1.55%)
Apr 03, 2014 47.49 47.57 46.59 47.14 152,008 -0.86(-1.80%)
Apr 02, 2014 47.91 48.22 47.72 48.01 97,535 +0.58(+1.21%)
Apr 01, 2014 47.24 47.68 47.12 47.43 99,880 +0.25(+0.53%)
Mar 31, 2014 47.43 47.53 46.82 47.18 74,107 -0.06(-0.12%)
Mar 28, 2014 46.87 47.43 46.66 47.24 75,126 +0.33(+0.70%)
Mar 27, 2014 46.45 47.28 46.34 46.91 94,700 +0.12(+0.25%)
Mar 26, 2014 47.45 47.81 46.80 46.80 60,509 -1.25(-2.60%)
Mar 25, 2014 48.18 48.20 47.62 48.05 129,687 +0.61(+1.30%)
Mar 24, 2014 46.84 47.64 46.66 47.43 42,251 +1.02(+2.19%)
Mar 21, 2014 48.16 48.33 46.09 46.41 353,193 -2.55(-5.22%)
Mar 20, 2014 48.35 49.01 48.18 48.97 117,787 +0.90(+1.88%)
Mar 19, 2014 49.22 49.47 48.01 48.06 172,103 -1.25(-2.53%)
Mar 18, 2014 48.68 49.33 48.68 49.31 80,329 +0.04(+0.08%)
Mar 17, 2014 48.26 49.38 48.26 49.27 142,599 +1.84(+3.89%)
Mar 14, 2014 46.89 47.68 46.72 47.43 51,265 +0.58(+1.23%)
Mar 13, 2014 48.87 48.87 46.68 46.85 93,928 -1.52(-3.14%)
Mar 12, 2014 48.54 48.62 48.28 48.37 51,106 +0.04(+0.08%)
Mar 11, 2014 48.28 48.60 48.08 48.33 570,731 +0.08(+0.16%)
Mar 10, 2014 48.31 48.53 48.01 48.26 132,592 +0.38(+0.80%)
Mar 07, 2014 48.29 48.39 47.62 47.87 174,700 +0.63(+1.34%)
Mar 06, 2014 47.41 47.41 46.97 47.24 40,162 +0.46(+0.99%)
Mar 05, 2014 47.12 47.41 46.66 46.78 109,713 -0.60(-1.26%)
Mar 04, 2014 46.76 47.43 46.47 47.37 76,586 +2.09(+4.62%)
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.