2 Followers USX:GREK - Global X MSCI Greece ETF Global X MSCI Greece ETF
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
12 Mar 2012 USD 16.6999999999833 16.193999999983806 16.6999999999833 16.2999999999837 48.9 -2.010 (-3.95%) 585
9 Mar 2012 USD 17.65999999998234 16.863199999983138 17.65999999998234 16.96999999998303 50.91 -2.073 (-3.91%) 2,862
8 Mar 2012 USD 17.71999999998228 16.92999999998307 17.71999999998228 17.660999999982337 52.983 +2.133 (+4.19%) 3,021
7 Mar 2012 USD 17.17999999998282 16.5999999999834 16.5999999999834 16.94999999998305 50.85 +1.064 (+2.14%) 3,271
6 Mar 2012 USD 17.25999999998274 16.595299999983403 16.6999999999833 16.595299999983403 49.7859 +0.884 (+1.81%) 6,315
5 Mar 2012 USD 16.6999999999833 16.250799999983748 16.6999999999833 16.3007999999837 48.9024 -1.648 (-3.26%) 626
2 Mar 2012 USD 17.159199999982842 16.70999999998329 16.86999999998313 16.84999999998315 50.55 -0.030 (-0.06%) 912
1 Mar 2012 USD 17.20999999998279 16.84999999998315 16.93999999998306 16.85999999998314 50.58 -0.420 (-0.82%) 5,592
29 Feb 2012 USD 17.24999999998275 16.999999999983 17.000099999983 16.999999999983 51.0 +1.890 (+3.85%) 3,012
28 Feb 2012 USD 16.8999999999831 16.32999999998367 16.8999999999831 16.36999999998363 49.11 -2.340 (-4.55%) 3,658
27 Feb 2012 USD 17.476299999982523 16.999999999983 16.999999999983 17.14999999998285 51.45 -0.150 (-0.29%) 2,141
24 Feb 2012 USD 17.56099999998244 17.000099999983 17.000099999983 17.1999999999828 51.6 +0.330 (+0.64%) 2,638
23 Feb 2012 USD 17.0999999999829 16.54999999998345 16.999999999983 17.08999999998291 51.27 +0.210 (+0.41%) 1,295
22 Feb 2012 USD 17.84999999998215 16.999999999983 17.84999999998215 17.01999999998298 51.06 -4.620 (-8.30%) 4,161
21 Feb 2012 USD 19.0999999999809 18.32999999998167 19.0999999999809 18.55999999998144 55.68 -2.520 (-4.33%) 6,490
17 Feb 2012 USD 19.5998999999804 18.95999999998104 18.95999999998104 19.3999999999806 58.2 +3.750 (+6.89%) 21,016
16 Feb 2012 USD 18.16999999998183 17.21999999998278 17.4999999999825 18.14999999998185 54.45 +1.743 (+3.31%) 2,031
15 Feb 2012 USD 18.45999999998154 17.33999999998266 18.45999999998154 17.56899999998243 52.707 -3.753 (-6.65%) 5,810
14 Feb 2012 USD 19.48999999998051 18.70999999998129 19.48999999998051 18.81999999998118 56.46 -1.470 (-2.54%) 1,925
13 Feb 2012 USD 19.92999999998007 18.93099999998107 19.71999999998028 19.30999999998069 57.93 +3.960 (+7.34%) 4,316
10 Feb 2012 USD 18.51999999998148 17.57999999998242 18.51999999998148 17.98999999998201 53.97 -3.660 (-6.35%) 5,575
9 Feb 2012 USD 19.85999999998014 18.87999999998112 19.61999999998038 19.20999999998079 57.63 +0.150 (+0.26%) 9,624
8 Feb 2012 USD 19.52999999998047 19.0999999999809 19.3999999999806 19.15999999998084 57.48 -0.690 (-1.19%) 2,674
7 Feb 2012 USD 19.53999999998046 18.8999999999811 18.8999999999811 19.38999999998061 58.17 +3.240 (+5.90%) 16,526
6 Feb 2012 USD 18.48999999998151 17.97999999998202 18.1999999999818 18.30999999998169 54.93 +1.860 (+3.50%) 6,811
3 Feb 2012 USD 17.7999999999822 17.5000999999825 17.7999999999822 17.68999999998231 53.07 -3.200 (-5.69%) 12,871
2 Feb 2012 USD 18.8999999999811 18.52999999998147 18.88999999998111 18.756799999981244 56.2704 -0.730 (-1.28%) 4,443
1 Feb 2012 USD 19.40999999998059 18.87999999998112 19.40999999998059 18.999999999981 57.0 -0.600 (-1.04%) 4,451
31 Jan 2012 USD 19.275999999980723 18.38009999998162 18.38009999998162 19.1999999999808 57.6 +5.340 (+10.22%) 4,785
30 Jan 2012 USD 17.5999999999824 17.1999999999828 17.3999999999826 17.41999999998258 52.26 +0.060 (+0.11%) 1,266