Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI Greece ETF (NY: GREK )

40.98 +0.30 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 41.06 41.11 38.30 39.12 54,974 -4.79(-10.90%)
Oct 26, 2012 43.96 43.91 43.91 43.91 13,895 -0.34(-0.77%)
Oct 25, 2012 44.66 44.83 43.89 44.25 24,492 -0.24(-0.54%)
Oct 24, 2012 44.49 45.41 44.25 44.49 33,841 +0.70(+1.60%)
Oct 23, 2012 45.58 45.58 43.67 43.79 54,019 +0.15(+0.33%)
Oct 19, 2012 43.33 44.32 43.26 43.65 43,053 +0.31(+0.73%)
Oct 18, 2012 43.57 43.94 43.09 43.33 15,807 -0.68(-1.54%)
Oct 17, 2012 42.61 44.06 42.61 44.01 31,822 +1.59(+3.74%)
Oct 16, 2012 41.16 42.51 41.13 42.42 25,897 +1.44(+3.50%)
Oct 15, 2012 40.45 41.11 40.04 40.99 175,073 +1.38(+3.48%)
Oct 12, 2012 39.66 40.36 38.98 39.61 11,499 +0.97(+2.50%)
Oct 11, 2012 37.84 39.20 37.75 38.64 4,898 +0.75(+1.98%)
Oct 10, 2012 38.64 39.00 37.72 37.89 9,394 -1.33(-3.39%)
Oct 09, 2012 40.94 40.94 39.22 39.22 15,635 -1.38(-3.39%)
Oct 08, 2012 40.77 40.77 39.49 40.60 22,011 -0.24(-0.58%)
Oct 05, 2012 40.41 41.83 40.41 40.84 76,405 +2.87(+7.57%)
Oct 04, 2012 38.01 38.16 37.70 37.96 18,330 +0.58(+1.55%)
Oct 03, 2012 37.46 37.65 37.26 37.38 52,954 +0.19(+0.52%)
Oct 02, 2012 36.56 37.48 36.27 37.19 40,442 +1.61(+4.52%)
Oct 01, 2012 36.05 36.51 35.55 35.58 24,380 +0.18(+0.51%)
Sep 28, 2012 35.59 35.76 35.18 35.40 9,166 -0.97(-2.66%)
Sep 27, 2012 35.57 36.46 35.53 36.37 8,299 +0.85(+2.38%)
Sep 26, 2012 35.79 35.81 35.33 35.52 9,971 -0.12(-0.34%)
Sep 25, 2012 36.10 36.59 35.55 35.64 21,492 -0.63(-1.73%)
Sep 24, 2012 37.34 37.34 35.98 36.27 21,032 -1.26(-3.35%)
Sep 21, 2012 38.13 38.13 37.48 37.53 19,488 +0.27(+0.72%)
Sep 20, 2012 37.41 37.41 36.88 37.26 9,965 -0.27(-0.72%)
Sep 19, 2012 37.58 37.72 37.05 37.53 24,867 +0.02(+0.06%)
Sep 18, 2012 36.44 38.08 36.44 37.50 19,235 +1.07(+2.94%)
Sep 17, 2012 37.21 37.36 36.30 36.43 7,694 -0.37(-1.01%)
Sep 14, 2012 37.24 37.55 36.39 36.80 23,020 -0.81(-2.15%)
Sep 13, 2012 38.59 38.62 35.88 37.61 52,837 -0.52(-1.36%)
Sep 12, 2012 36.83 38.69 36.80 38.13 35,724 +1.93(+5.34%)
Sep 11, 2012 34.58 36.34 34.21 36.20 52,921 +1.45(+4.18%)
Sep 10, 2012 33.90 35.09 33.85 34.75 55,094 +1.48(+4.43%)
Sep 07, 2012 32.64 33.35 32.43 33.27 65,177 +1.28(+4.01%)
Sep 06, 2012 31.70 32.28 31.32 31.99 76,236 +0.48(+1.53%)
Sep 05, 2012 30.23 31.70 30.20 31.51 28,144 +1.55(+5.17%)
Sep 04, 2012 29.62 30.11 29.38 29.96 17,414 +0.61(+2.07%)
Aug 31, 2012 29.25 29.74 29.23 29.35 6,099 +0.63(+2.18%)
Aug 30, 2012 28.90 29.47 28.58 28.73 5,797 -0.46(-1.57%)
Aug 29, 2012 29.62 29.62 29.02 29.19 10,318 -0.34(-1.15%)
Aug 27, 2012 29.94 29.94 29.52 29.52 9,404 -0.36(-1.21%)
Aug 24, 2012 29.50 29.91 29.07 29.89 5,052 +0.87(+3.00%)
Aug 23, 2012 29.62 29.74 29.02 29.02 9,997 -0.60(-2.04%)
Aug 22, 2012 29.77 29.77 29.38 29.62 7,023 +0.05(+0.16%)
Aug 21, 2012 29.45 29.89 29.28 29.57 9,543 +0.97(+3.38%)
Aug 20, 2012 28.94 28.99 28.36 28.61 17,733 -0.73(-2.47%)
Aug 17, 2012 28.82 29.38 28.78 29.33 42,620 +0.48(+1.65%)
Aug 16, 2012 28.05 28.85 27.83 28.85 3,727 +1.36(+4.95%)
Aug 15, 2012 27.98 27.98 27.49 27.49 1,157 -0.31(-1.13%)
Aug 14, 2012 28.41 28.41 27.81 27.81 2,894 -0.17(-0.60%)
Aug 13, 2012 28.53 28.63 27.86 27.98 6,788 +0.17(+0.60%)
Aug 10, 2012 27.57 28.15 27.20 27.81 1,612 +0.27(+0.97%)
Aug 09, 2012 28.15 28.99 27.54 27.54 2,138 -0.05(-0.18%)
Aug 08, 2012 28.94 28.94 27.59 27.59 3,141 -0.94(-3.31%)
Aug 07, 2012 28.36 28.75 28.07 28.53 1,767 +0.80(+2.88%)
Aug 06, 2012 27.71 28.19 27.37 27.74 3,602 +0.60(+2.23%)
Aug 03, 2012 26.43 27.88 26.43 27.13 7,178 +1.06(+4.08%)
Aug 02, 2012 26.91 26.91 25.61 26.07 7,955 -0.94(-3.49%)
Aug 01, 2012 26.14 28.63 25.29 27.01 5,756 +0.70(+2.66%)
Jul 31, 2012 26.65 26.77 26.31 26.31 863 -0.46(-1.72%)
Jul 30, 2012 27.62 27.64 26.70 26.77 9,710 +0.39(+1.47%)
Jul 27, 2012 26.74 29.02 26.17 26.38 2,697 +0.27(+1.02%)
Jul 26, 2012 26.12 26.77 25.99 26.12 5,624 +0.60(+2.37%)
Jul 25, 2012 25.34 26.33 25.32 25.51 13,001 +0.07(+0.29%)
Jul 24, 2012 25.78 25.97 25.25 25.44 2,295 -0.65(-2.47%)
Jul 23, 2012 26.84 27.32 25.27 26.08 11,609 -2.14(-7.58%)
Jul 20, 2012 28.17 28.29 27.40 28.22 5,745 -0.17(-0.60%)
Jul 19, 2012 28.94 29.07 28.12 28.39 10,992 +0.17(+0.60%)
Jul 18, 2012 28.29 28.32 27.88 28.22 3,128 +0.05(+0.17%)
Jul 17, 2012 28.51 28.78 27.20 28.17 3,881 -0.51(-1.77%)
Jul 16, 2012 28.61 28.78 27.93 28.68 8,126 +0.53(+1.90%)
Jul 13, 2012 28.26 28.58 28.05 28.14 1,965 +0.87(+3.18%)
Jul 12, 2012 27.28 27.37 26.48 27.28 23,456 +0.38(+1.42%)
Jul 11, 2012 26.86 28.90 26.86 26.90 4,480 -0.65(-2.35%)
Jul 10, 2012 27.95 27.95 27.29 27.54 27,583 -1.06(-3.72%)
Jul 09, 2012 28.92 29.23 28.61 28.61 2,266 -0.39(-1.33%)
Jul 06, 2012 29.03 29.06 28.07 28.99 5,630 -0.22(-0.74%)
Jul 05, 2012 29.25 29.52 28.92 29.21 8,822 +0.53(+1.85%)
Jul 03, 2012 29.11 29.21 28.66 28.68 1,315 -0.34(-1.17%)
Jul 02, 2012 29.94 29.94 27.98 29.02 9,624 -0.24(-0.83%)
Jun 29, 2012 29.23 29.57 28.56 29.26 12,239 +2.49(+9.30%)
Jun 28, 2012 27.47 27.57 26.53 26.77 3,254 -0.24(-0.90%)
Jun 27, 2012 26.84 27.22 26.84 27.01 5,996 +0.17(+0.63%)
Jun 26, 2012 26.60 26.84 26.29 26.84 6,013 +0.24(+0.91%)
Jun 25, 2012 27.81 28.34 26.07 26.60 6,620 -2.13(-7.41%)
Jun 22, 2012 28.39 29.04 28.36 28.73 7,059 +0.41(+1.45%)
Jun 21, 2012 29.54 29.69 28.32 28.32 35,055 -0.85(-2.90%)
Jun 20, 2012 29.23 29.38 28.07 29.16 17,884 -0.41(-1.39%)
Jun 19, 2012 29.01 30.01 28.95 29.57 18,170 +1.64(+5.89%)
Jun 18, 2012 28.68 29.02 27.63 27.93 35,779 -0.70(-2.45%)
Jun 15, 2012 26.60 28.82 26.53 28.63 61,924 +2.30(+8.72%)
Jun 14, 2012 25.00 26.33 25.00 26.33 26,095 +2.93(+12.50%)
Jun 13, 2012 22.66 23.50 22.66 23.41 19,493 +0.65(+2.87%)
Jun 12, 2012 22.83 23.19 22.32 22.75 4,744 +0.34(+1.51%)
Jun 11, 2012 23.50 23.50 22.32 22.42 8,302 -0.55(-2.41%)
Jun 08, 2012 22.46 22.97 22.00 22.97 1,768 +0.87(+3.93%)
Jun 07, 2012 22.83 22.85 22.10 22.10 3,071 -0.24(-1.07%)
Jun 06, 2012 22.02 23.42 21.91 22.34 14,106 +0.94(+4.40%)
Jun 05, 2012 21.67 21.88 21.23 21.40 16,347 -1.21(-5.35%)
Jun 04, 2012 22.37 22.95 22.34 22.61 7,623 +0.39(+1.74%)
Jun 01, 2012 22.97 23.70 21.98 22.22 16,113 -1.23(-5.23%)
May 31, 2012 23.53 23.87 23.19 23.45 2,841 +0.48(+2.08%)
May 30, 2012 24.21 24.21 22.97 22.97 12,269 -1.18(-4.90%)
May 29, 2012 23.87 24.33 23.82 24.16 14,374 +1.38(+6.05%)
May 25, 2012 23.53 23.94 22.37 22.78 18,705 -0.68(-2.89%)
May 24, 2012 23.75 23.82 23.17 23.46 13,812 -1.26(-5.09%)
May 23, 2012 24.81 24.88 23.96 24.71 30,819 -0.31(-1.26%)
May 22, 2012 25.87 25.87 24.95 25.03 25,667 -0.85(-3.27%)
May 21, 2012 27.61 27.61 25.31 25.87 1,482 -0.05(-0.19%)
May 18, 2012 26.60 30.23 25.44 25.92 12,415 +0.89(+3.57%)
May 17, 2012 25.39 25.58 24.79 25.03 12,140 -0.86(-3.33%)
May 16, 2012 26.60 26.60 25.75 25.89 10,023 -0.98(-3.63%)
May 15, 2012 28.22 28.22 26.72 26.86 24,861 -1.31(-4.64%)
May 14, 2012 28.99 29.62 28.17 28.17 13,665 -2.01(-6.67%)
May 11, 2012 30.27 30.27 29.74 30.18 14,905 -0.55(-1.79%)
May 10, 2012 31.46 31.46 29.89 30.73 2,832 +0.77(+2.58%)
May 09, 2012 29.86 30.47 29.62 29.96 1,091 -0.65(-2.13%)
May 08, 2012 30.83 30.83 29.28 30.61 10,203 -1.55(-4.81%)
May 07, 2012 31.22 32.31 31.22 32.16 11,853 -2.18(-6.34%)
May 04, 2012 34.19 34.34 33.85 34.34 508 +0.41(+1.21%)
May 03, 2012 34.00 34.12 33.73 33.93 4,034 -0.34(-0.99%)
May 02, 2012 34.92 34.92 33.13 34.26 3,402 -1.28(-3.61%)
May 01, 2012 34.46 35.55 34.46 35.55 149 +0.41(+1.17%)
Apr 30, 2012 35.30 35.30 35.13 35.13 214 +0.29(+0.83%)
Apr 27, 2012 34.94 34.94 34.46 34.84 1,488 -0.77(-2.17%)
Apr 25, 2012 35.74 35.62 35.62 35.62 330 +0.27(+0.75%)
Apr 23, 2012 35.06 35.35 35.35 35.35 909 -0.65(-1.81%)
Apr 20, 2012 35.98 36.01 35.98 36.01 248 +0.24(+0.68%)
Apr 19, 2012 35.72 35.76 35.40 35.76 475 -1.23(-3.33%)
Apr 18, 2012 36.78 37.23 36.71 37.00 1,198 -0.74(-1.96%)
Apr 17, 2012 36.51 37.75 36.51 37.74 3,535 +1.44(+3.97%)
Apr 16, 2012 36.03 36.90 36.03 36.30 634 +0.39(+1.08%)
Apr 13, 2012 36.08 36.30 35.59 35.91 2,448 -1.02(-2.75%)
Apr 12, 2012 36.17 37.77 36.17 36.92 1,244 +0.60(+1.66%)
Apr 11, 2012 36.97 36.97 36.30 36.32 289 -0.34(-0.92%)
Apr 10, 2012 36.32 37.48 36.32 36.66 5,353 +1.48(+4.19%)
Apr 09, 2012 35.30 35.40 34.68 35.18 1,913 -0.65(-1.82%)
Apr 05, 2012 36.01 36.13 34.75 35.84 3,750 +1.08(+3.11%)
Apr 04, 2012 36.46 36.46 34.58 34.76 3,948 -1.13(-3.14%)
Apr 03, 2012 36.59 36.97 35.88 35.88 1,718 -1.07(-2.89%)
Apr 02, 2012 36.71 37.07 36.71 36.95 8,430 -0.92(-2.43%)
Mar 30, 2012 37.48 37.87 37.48 37.87 1,088 -0.12(-0.32%)
Mar 29, 2012 37.97 38.11 37.96 37.99 583 -0.62(-1.62%)
Mar 28, 2012 38.93 39.41 38.28 38.61 3,391 -1.29(-3.22%)
Mar 27, 2012 40.14 40.38 39.46 39.90 3,835 -1.45(-3.51%)
Mar 26, 2012 40.84 41.35 40.84 41.35 2,146 +0.60(+1.48%)
Mar 23, 2012 40.58 40.74 40.58 40.74 164 -0.31(-0.76%)
Mar 22, 2012 40.02 41.06 40.02 41.06 627 +0.34(+0.83%)
Mar 21, 2012 41.74 41.74 40.60 40.72 2,544 -1.16(-2.76%)
Mar 20, 2012 42.07 42.07 41.45 41.88 3,401 -0.37(-0.87%)
Mar 19, 2012 41.11 42.53 41.11 42.24 3,433 +1.86(+4.61%)
Mar 16, 2012 40.09 40.96 40.09 40.38 2,564 +0.77(+1.95%)
Mar 15, 2012 39.15 39.90 38.96 39.61 2,518 +0.75(+1.93%)
Mar 14, 2012 39.75 40.26 38.86 38.86 12,437 -0.92(-2.31%)
Mar 13, 2012 38.93 39.90 37.99 39.78 5,381 +0.36(+0.92%)
Mar 12, 2012 40.38 40.38 39.16 39.41 726 -1.62(-3.95%)
Mar 09, 2012 42.70 42.70 40.78 41.03 3,551 -1.67(-3.91%)
Mar 08, 2012 42.85 42.85 40.94 42.71 3,747 +1.72(+4.19%)
Mar 07, 2012 40.14 41.54 40.14 40.99 4,058 +0.86(+2.14%)
Mar 06, 2012 40.38 41.74 40.13 40.13 7,835 +0.71(+1.81%)
Mar 05, 2012 40.38 40.38 39.30 39.42 777 -1.33(-3.26%)
Mar 02, 2012 40.79 41.49 40.41 40.74 1,132 -0.02(-0.06%)
Mar 01, 2012 40.96 41.62 40.74 40.77 6,938 -0.34(-0.82%)
Feb 29, 2012 41.11 41.71 41.11 41.11 3,737 +1.52(+3.85%)
Feb 28, 2012 40.87 40.87 39.49 39.58 4,538 -1.89(-4.55%)
Feb 27, 2012 41.11 42.26 41.11 41.47 2,657 -0.12(-0.29%)
Feb 24, 2012 41.11 42.46 41.11 41.59 3,272 +0.27(+0.64%)
Feb 23, 2012 41.11 41.35 40.02 41.33 1,606 +0.17(+0.41%)
Feb 22, 2012 43.16 43.16 41.11 41.16 5,162 -3.72(-8.30%)
Feb 21, 2012 46.19 46.19 44.32 44.88 8,052 -2.03(-4.33%)
Feb 17, 2012 45.85 47.39 45.85 46.91 26,073 +3.02(+6.89%)
Feb 16, 2012 42.32 43.94 41.64 43.89 2,520 +1.40(+3.31%)
Feb 15, 2012 44.64 44.64 41.93 42.48 7,208 -3.03(-6.65%)
Feb 14, 2012 47.13 47.13 45.24 45.51 2,388 -1.18(-2.54%)
Feb 13, 2012 47.68 48.19 45.78 46.69 5,355 +3.19(+7.34%)
Feb 10, 2012 44.78 44.78 42.51 43.50 6,917 -2.95(-6.35%)
Feb 09, 2012 47.44 48.02 45.65 46.45 11,939 +0.12(+0.26%)
Feb 08, 2012 46.91 47.23 46.19 46.33 3,317 -0.56(-1.19%)
Feb 07, 2012 45.70 47.25 45.70 46.89 20,503 +2.61(+5.90%)
Feb 06, 2012 44.01 44.71 43.48 44.28 8,450 +1.50(+3.50%)
Feb 03, 2012 43.04 43.04 42.32 42.78 15,968 -2.58(-5.69%)
Feb 02, 2012 45.68 45.70 44.81 45.36 5,512 -0.59(-1.28%)
Feb 01, 2012 46.94 46.94 45.65 45.94 5,522 -0.48(-1.04%)
Jan 31, 2012 44.44 46.61 44.44 46.43 5,936 +4.30(+10.22%)
Jan 30, 2012 42.07 42.56 41.59 42.12 1,571 +0.05(+0.11%)
Jan 27, 2012 41.71 42.80 41.71 42.07 1,943 +0.12(+0.29%)
Jan 26, 2012 43.51 43.57 41.20 41.95 827 +2.03(+5.09%)
Jan 25, 2012 38.98 39.92 38.71 39.92 2,109 +3.14(+8.55%)
Jan 24, 2012 38.33 38.40 36.78 36.78 2,446 -1.93(-5.00%)
Jan 23, 2012 39.63 39.63 38.33 38.71 6,134 +2.08(+5.68%)
Jan 20, 2012 36.51 36.92 36.15 36.63 4,135 +1.33(+3.77%)
Jan 19, 2012 35.06 35.64 35.06 35.30 4,155 +1.21(+3.55%)
Jan 18, 2012 33.85 34.58 33.61 34.10 2,664 +1.35(+4.14%)
Jan 17, 2012 33.08 33.30 31.65 32.74 5,350 +1.28(+4.07%)
Jan 13, 2012 30.96 31.46 30.96 31.46 510 +0.05(+0.15%)
Jan 12, 2012 30.83 31.70 30.83 31.41 2,257 +0.51(+1.64%)
Jan 11, 2012 31.07 31.07 30.90 30.90 537 +0.19(+0.63%)
Jan 10, 2012 30.95 30.98 30.71 30.71 622 -0.65(-2.08%)
Jan 09, 2012 32.64 32.64 31.24 31.36 1,199 -1.28(-3.93%)
Jan 05, 2012 32.06 32.64 32.64 32.64 496 -0.60(-1.82%)
Jan 04, 2012 33.25 33.25 33.25 33.25 827 -0.66(-1.93%)
Dec 30, 2011 33.90 33.90 33.90 33.90 310 +0.56(+1.68%)
Dec 28, 2011 33.35 33.35 33.35 33.35 0 -0.87(-2.54%)
Dec 27, 2011 34.49 34.49 34.22 34.22 558 -0.04(-0.11%)
Dec 23, 2011 33.49 34.25 33.49 34.25 882 +0.30(+0.90%)
Dec 21, 2011 33.95 33.95 33.95 33.95 206 +0.58(+1.74%)
Dec 20, 2011 34.07 34.07 33.37 33.37 1,364 +0.34(+1.03%)
Dec 19, 2011 32.98 34.97 32.55 33.03 1,788 -0.17(-0.51%)
Dec 16, 2011 33.85 34.05 32.16 33.20 4,548 -0.63(-1.86%)
Dec 15, 2011 33.73 33.83 33.73 33.83 1,571 +0.34(+1.01%)
Dec 14, 2011 33.80 33.80 32.89 33.49 239 -0.63(-1.84%)
Dec 13, 2011 36.10 36.10 33.85 34.12 3,267 -0.27(-0.77%)
Dec 12, 2011 35.79 35.79 34.26 34.39 3,345 -1.41(-3.94%)
Dec 09, 2011 35.57 36.00 35.57 35.79 796 +0.10(+0.29%)
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.