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

GX MSCI Portugal ETF (NY: PGAL )

10.31 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 (%)
Sep 30, 2015 7.219 7.276 7.197 7.240 17,607 +0.19(+2.75%)
Sep 29, 2015 7.097 7.104 7.018 7.046 26,526 -0.04(-0.61%)
Sep 28, 2015 7.176 7.204 7.082 7.089 16,011 -0.11(-1.50%)
Sep 25, 2015 7.197 7.246 7.147 7.197 8,480 +0.01(+0.10%)
Sep 24, 2015 7.140 7.197 7.125 7.190 20,498 +0.02(+0.23%)
Sep 23, 2015 7.154 7.214 7.154 7.174 18,985 +0.02(+0.28%)
Sep 22, 2015 7.176 7.183 7.075 7.154 19,367 -0.16(-2.16%)
Sep 21, 2015 7.362 7.362 7.262 7.312 57,069 -0.02(-0.29%)
Sep 18, 2015 7.333 7.366 7.326 7.333 3,720 -0.11(-1.54%)
Sep 17, 2015 7.319 7.491 7.319 7.448 6,766 +0.11(+1.47%)
Sep 16, 2015 7.298 7.347 7.262 7.341 51,682 +0.14(+1.89%)
Sep 15, 2015 7.168 7.226 7.154 7.204 15,317 +0.03(+0.40%)
Sep 14, 2015 7.147 7.176 7.147 7.176 982 -0.08(-1.07%)
Sep 11, 2015 7.190 7.254 7.176 7.253 19,835 -0.01(-0.12%)
Sep 10, 2015 7.187 7.290 7.187 7.262 11,353 +0.12(+1.71%)
Sep 09, 2015 7.283 7.283 7.140 7.140 26,966 -0.17(-2.26%)
Sep 08, 2015 7.348 7.348 7.247 7.305 11,714 +0.16(+2.21%)
Sep 04, 2015 7.183 7.147 7.147 7.147 30,102 -0.19(-2.64%)
Sep 03, 2015 7.305 7.362 7.276 7.341 41,304 +0.06(+0.79%)
Sep 02, 2015 7.298 7.348 7.283 7.283 32,588 -0.08(-1.07%)
Sep 01, 2015 7.369 7.405 7.347 7.362 11,958 -0.18(-2.38%)
Aug 31, 2015 7.563 7.563 7.527 7.541 6,658 -0.03(-0.38%)
Aug 28, 2015 7.570 7.613 7.541 7.570 7,352 -0.04(-0.47%)
Aug 27, 2015 7.656 7.663 7.541 7.606 29,142 +0.08(+1.05%)
Aug 26, 2015 7.613 7.613 7.391 7.527 26,743 +0.22(+2.94%)
Aug 25, 2015 7.556 7.778 7.299 7.312 95,991 -0.01(-0.10%)
Aug 24, 2015 7.341 7.534 7.097 7.319 95,842 -0.25(-3.32%)
Aug 21, 2015 7.736 7.793 7.563 7.570 73,569 -0.15(-1.95%)
Aug 20, 2015 7.764 7.857 7.699 7.721 122,740 -0.12(-1.56%)
Aug 19, 2015 7.807 7.843 7.771 7.843 18,897 -0.06(-0.82%)
Aug 18, 2015 7.872 7.943 7.872 7.907 3,482 -0.08(-0.96%)
Aug 17, 2015 7.965 7.986 7.900 7.984 10,852 +0.03(+0.34%)
Aug 14, 2015 7.958 7.986 7.929 7.958 17,386 -0.03(-0.36%)
Aug 13, 2015 7.979 8.022 7.958 7.986 17,070 +0.09(+1.18%)
Aug 12, 2015 7.843 7.915 7.821 7.893 23,612 +0.02(+0.27%)
Aug 11, 2015 7.879 7.886 7.800 7.872 32,367 -0.10(-1.26%)
Aug 10, 2015 7.836 7.972 7.836 7.972 39,512 +0.09(+1.14%)
Aug 07, 2015 7.907 7.907 7.843 7.882 73,598 -0.03(-0.32%)
Aug 06, 2015 7.857 7.907 7.850 7.907 159,635 -0.13(-1.61%)
Aug 05, 2015 8.029 8.037 7.994 8.037 44,736 +0.05(+0.63%)
Aug 04, 2015 8.015 8.065 7.950 7.986 135,197 -0.06(-0.80%)
Aug 03, 2015 8.058 8.111 8.022 8.051 10,533 +0.02(+0.27%)
Jul 31, 2015 8.058 8.130 8.022 8.029 26,565 -0.07(-0.89%)
Jul 30, 2015 8.065 8.144 8.029 8.101 13,494 -0.05(-0.62%)
Jul 29, 2015 8.116 8.159 8.109 8.151 5,295 -0.03(-0.35%)
Jul 28, 2015 8.173 8.194 8.080 8.180 64,009 +0.00(+0.00%)
Jul 27, 2015 8.245 8.245 8.151 8.180 52,077 -0.04(-0.44%)
Jul 24, 2015 8.253 8.273 8.216 8.216 76,168 -0.09(-1.04%)
Jul 23, 2015 8.388 8.388 8.301 8.302 16,004 -0.03(-0.34%)
Jul 22, 2015 8.316 8.331 8.259 8.331 78,126 +0.00(+0.00%)
Jul 21, 2015 8.266 8.359 8.266 8.331 62,529 -0.01(-0.09%)
Jul 20, 2015 8.338 8.367 8.331 8.338 116,642 +0.01(+0.13%)
Jul 17, 2015 8.374 8.374 8.316 8.327 30,002 -0.09(-1.07%)
Jul 16, 2015 8.381 8.446 8.367 8.417 59,715 +0.11(+1.30%)
Jul 15, 2015 8.266 8.359 8.259 8.309 117,839 -0.01(-0.09%)
Jul 14, 2015 8.316 8.359 8.295 8.316 18,995 -0.01(-0.09%)
Jul 13, 2015 8.388 8.424 8.037 8.324 22,146 -0.06(-0.77%)
Jul 10, 2015 8.324 8.397 8.316 8.388 25,284 +0.44(+5.60%)
Jul 09, 2015 7.972 8.037 7.929 7.943 34,634 +0.26(+3.36%)
Jul 08, 2015 7.742 7.750 7.656 7.685 56,412 -0.07(-0.93%)
Jul 07, 2015 7.678 7.770 7.463 7.757 572,895 +0.01(+0.19%)
Jul 06, 2015 7.771 7.822 7.594 7.742 136,363 -0.41(-5.02%)
Jul 02, 2015 8.166 8.151 8.151 8.151 196,780 +0.06(+0.71%)
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.