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

GX MSCI Portugal ETF (NY: PGAL )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 16, 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, 2014 9.034 9.098 8.955 9.084 34,968 +0.15(+1.69%)
Oct 30, 2014 8.812 8.957 8.768 8.934 91,633 -0.09(-1.03%)
Oct 29, 2014 9.213 9.224 9.027 9.027 16,829 -0.22(-2.41%)
Oct 28, 2014 9.185 9.271 9.180 9.250 31,823 +0.29(+3.25%)
Oct 27, 2014 8.855 8.983 9.084 8.958 6,615 -0.13(-1.38%)
Oct 24, 2014 9.041 9.084 9.000 9.084 5,849 +0.04(+0.40%)
Oct 23, 2014 8.991 9.106 8.991 9.048 37,195 +0.16(+1.78%)
Oct 22, 2014 8.998 8.998 8.885 8.890 33,108 -0.18(-1.98%)
Oct 21, 2014 8.969 9.076 8.955 9.070 471,557 +0.20(+2.27%)
Oct 20, 2014 8.668 8.869 8.697 8.869 408,967 +0.17(+1.98%)
Oct 17, 2014 8.625 8.768 8.625 8.697 136,090 +0.19(+2.19%)
Oct 16, 2014 8.453 8.625 8.438 8.510 93,384 -0.32(-3.67%)
Oct 15, 2014 8.438 8.905 8.438 8.835 145,525 -0.16(-1.74%)
Oct 14, 2014 9.077 9.113 8.991 8.991 69,250 -0.01(-0.08%)
Oct 13, 2014 9.070 9.149 8.998 8.998 32,927 -0.01(-0.08%)
Oct 10, 2014 9.027 9.134 8.998 9.005 170,125 -0.06(-0.71%)
Oct 09, 2014 9.400 9.400 9.027 9.070 289,134 -0.47(-4.89%)
Oct 08, 2014 9.465 9.543 9.328 9.536 100,412 +0.01(+0.08%)
Oct 07, 2014 9.531 9.531 9.508 9.529 20,156 -0.07(-0.75%)
Oct 06, 2014 9.723 9.723 9.566 9.601 12,116 -0.01(-0.15%)
Oct 03, 2014 9.608 9.687 9.500 9.615 154,376 +0.00(+0.00%)
Oct 02, 2014 9.694 9.716 9.543 9.615 131,919 -0.18(-1.83%)
Oct 01, 2014 9.874 9.902 9.795 9.795 86,860 -0.15(-1.52%)
Sep 30, 2014 9.945 10.02 9.905 9.945 90,969 -0.01(-0.14%)
Sep 29, 2014 9.931 9.960 9.888 9.960 56,727 -0.06(-0.57%)
Sep 26, 2014 9.974 10.02 9.917 10.02 2,388 +0.09(+0.94%)
Sep 25, 2014 10.01 10.01 9.874 9.924 68,753 -0.13(-1.28%)
Sep 24, 2014 10.14 10.14 10.05 10.05 23,782 -0.11(-1.13%)
Sep 23, 2014 10.28 10.28 10.16 10.17 70,813 -0.19(-1.80%)
Sep 22, 2014 10.36 10.40 10.30 10.35 60,222 -0.01(-0.07%)
Sep 19, 2014 10.50 10.50 10.35 10.36 64,041 -0.04(-0.34%)
Sep 18, 2014 10.50 10.50 10.38 10.40 68,633 +0.08(+0.76%)
Sep 17, 2014 10.38 10.40 10.32 10.32 22,723 -0.01(-0.14%)
Sep 16, 2014 10.33 10.39 10.26 10.33 362,475 -0.07(-0.65%)
Sep 15, 2014 10.43 10.43 10.36 10.40 22,165 -0.07(-0.66%)
Sep 12, 2014 10.48 10.48 10.38 10.47 190,450 -0.03(-0.27%)
Sep 11, 2014 10.41 10.53 10.41 10.50 111,239 +0.01(+0.07%)
Sep 10, 2014 10.51 10.51 10.44 10.49 13,912 +0.05(+0.49%)
Sep 09, 2014 10.58 10.58 10.40 10.44 76,145 -0.19(-1.76%)
Sep 08, 2014 10.71 10.71 10.51 10.63 123,946 -0.07(-0.67%)
Sep 05, 2014 10.84 10.84 10.69 10.70 47,586 +0.11(+1.02%)
Sep 04, 2014 10.67 10.72 10.58 10.59 159,966 -0.01(-0.07%)
Sep 03, 2014 10.67 10.68 10.59 10.60 114,673 +0.01(+0.07%)
Sep 02, 2014 10.65 10.65 10.53 10.59 26,368 -0.09(-0.87%)
Aug 29, 2014 10.71 10.68 10.68 10.68 58,811 +0.02(+0.17%)
Aug 28, 2014 10.66 10.71 10.64 10.67 86,432 -0.13(-1.16%)
Aug 27, 2014 10.73 10.82 10.66 10.79 213,031 +0.27(+2.59%)
Aug 26, 2014 10.52 10.56 10.45 10.52 82,792 +0.14(+1.38%)
Aug 25, 2014 10.38 10.41 10.33 10.38 141,051 +0.10(+0.96%)
Aug 22, 2014 10.33 10.35 10.25 10.28 32,884 -0.10(-0.95%)
Aug 21, 2014 10.38 10.43 10.27 10.38 100,665 +0.02(+0.21%)
Aug 20, 2014 10.40 10.40 10.29 10.35 73,267 -0.08(-0.75%)
Aug 19, 2014 10.40 10.43 10.30 10.43 58,150 +0.04(+0.34%)
Aug 18, 2014 10.37 10.39 10.30 10.40 109,207 +0.19(+1.83%)
Aug 15, 2014 10.17 10.28 10.08 10.21 133,229 +0.09(+0.91%)
Aug 14, 2014 10.02 10.15 10.02 10.12 212,405 +0.19(+1.96%)
Aug 13, 2014 9.874 9.967 9.874 9.924 372,851 +0.20(+2.07%)
Aug 12, 2014 9.630 9.723 9.630 9.723 220,747 +0.06(+0.67%)
Aug 11, 2014 9.816 9.838 9.658 9.658 150,419 -0.16(-1.61%)
Aug 08, 2014 9.651 9.802 9.615 9.816 226,871 +0.15(+1.56%)
Aug 07, 2014 9.981 9.988 9.644 9.665 288,928 -0.38(-3.79%)
Aug 06, 2014 10.10 10.10 9.945 10.05 341,344 -0.32(-3.05%)
Aug 05, 2014 10.65 10.73 10.32 10.36 279,846 -0.38(-3.54%)
Aug 04, 2014 10.68 10.87 10.63 10.74 264,790 +0.11(+1.01%)
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.