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 (%)
Jan 31, 2017 7.162 7.209 7.147 7.209 68,557 +0.02(+0.24%)
Jan 30, 2017 7.233 7.233 7.123 7.192 25,195 -0.10(-1.41%)
Jan 27, 2017 7.280 7.295 7.280 7.295 19,825 +0.01(+0.17%)
Jan 26, 2017 7.295 7.295 7.272 7.283 9,133 -0.03(-0.47%)
Jan 25, 2017 7.334 7.334 7.303 7.318 7,673 -0.01(-0.10%)
Jan 24, 2017 7.332 7.358 7.311 7.325 5,313 +0.03(+0.41%)
Jan 23, 2017 7.288 7.319 7.258 7.295 22,504 -0.02(-0.32%)
Jan 19, 2017 7.319 14 -0.05(-0.63%)
Jan 18, 2017 7.342 7.420 7.342 7.365 56,328 -0.00(-0.01%)
Jan 17, 2017 7.241 7.377 7.241 7.366 19,799 +0.05(+0.75%)
Jan 13, 2017 7.311 7.311 7.311 0 +0.02(+0.21%)
Jan 12, 2017 7.225 7.295 7.225 7.295 6,137 +0.07(+0.97%)
Jan 11, 2017 7.178 7.233 7.162 7.225 9,255 +0.02(+0.33%)
Jan 10, 2017 7.233 7.241 7.194 7.202 47,634 -0.09(-1.29%)
Jan 09, 2017 7.311 7.327 7.280 7.295 18,473 -0.03(-0.43%)
Jan 06, 2017 7.350 7.368 7.327 7.327 7,242 -0.09(-1.26%)
Jan 05, 2017 7.366 7.428 7.366 7.420 8,766 +0.09(+1.19%)
Jan 04, 2017 7.334 7.358 7.311 7.333 6,984 -0.00(-0.02%)
Jan 03, 2017 7.303 7.334 7.273 7.334 158,558 +0.05(+0.75%)
Dec 30, 2016 7.280 7.280 7.280 0 +0.00(+0.00%)
Dec 29, 2016 7.241 7.280 7.241 7.280 4,861 +0.09(+1.19%)
Dec 28, 2016 7.186 7.216 7.170 7.194 7,418 -0.06(-0.87%)
Dec 27, 2016 7.272 7.282 7.243 7.257 4,147 +0.03(+0.42%)
Dec 23, 2016 7.227 7.227 7.227 0 +0.07(+0.94%)
Dec 22, 2016 7.182 7.193 7.137 7.159 42,562 -0.06(-0.83%)
Dec 21, 2016 7.189 7.227 7.189 7.219 6,148 +0.02(+0.21%)
Dec 20, 2016 7.182 7.204 7.168 7.204 13,296 +0.07(+1.04%)
Dec 19, 2016 7.182 7.197 7.130 7.130 7,061 -0.03(-0.41%)
Dec 16, 2016 7.159 7.192 7.152 7.159 10,858 +0.04(+0.55%)
Dec 15, 2016 7.137 7.137 7.099 7.120 11,489 -0.15(-2.08%)
Dec 14, 2016 7.279 7.287 7.272 7.272 4,361 -0.00(-0.05%)
Dec 12, 2016 7.276 42 +0.02(+0.26%)
Dec 09, 2016 7.242 7.257 7.204 7.257 12,740 -0.00(-0.06%)
Dec 08, 2016 7.249 7.287 7.244 7.261 18,428 -0.07(-0.97%)
Dec 07, 2016 7.242 7.332 7.242 7.332 6,294 +0.19(+2.62%)
Dec 06, 2016 7.062 7.152 7.062 7.144 6,294 +0.13(+1.93%)
Dec 05, 2016 6.968 7.015 6.957 7.009 17,345 +0.10(+1.52%)
Dec 02, 2016 6.927 6.927 6.889 6.904 7,576 -0.02(-0.32%)
Dec 01, 2016 6.904 6.934 6.886 6.927 5,773 +0.01(+0.22%)
Nov 30, 2016 6.904 6.934 6.904 6.912 2,521 +0.02(+0.24%)
Nov 29, 2016 6.844 6.895 6.844 6.895 25,380 +0.03(+0.41%)
Nov 28, 2016 6.859 6.867 6.844 6.867 11,850 -0.07(-1.08%)
Nov 25, 2016 6.904 6.942 6.904 6.942 1,120 +0.09(+1.30%)
Nov 23, 2016 6.853 6.853 6.853 0 -0.10(-1.37%)
Nov 22, 2016 6.909 6.948 6.890 6.948 9,500 +0.04(+0.52%)
Nov 21, 2016 6.912 6.934 6.882 6.912 10,347 +0.10(+1.43%)
Nov 18, 2016 6.844 6.844 6.794 6.814 2,946 -0.06(-0.92%)
Nov 17, 2016 6.908 6.908 6.866 6.878 5,579 +0.07(+1.05%)
Nov 16, 2016 6.828 6.828 6.807 6.807 2,874 -0.06(-0.81%)
Nov 15, 2016 6.863 6.863 6.863 6.863 678 +0.06(+0.82%)
Nov 14, 2016 6.852 6.852 6.777 6.807 531,597 -0.11(-1.63%)
Nov 11, 2016 6.912 6.942 6.904 6.919 22,243 -0.13(-1.81%)
Nov 10, 2016 7.084 7.084 7.003 7.047 13,734 -0.12(-1.67%)
Nov 09, 2016 7.283 7.137 7.167 2,819 -0.12(-1.60%)
Nov 08, 2016 7.249 7.302 7.249 7.283 13,103 +0.01(+0.15%)
Nov 07, 2016 7.250 7.272 7.249 7.272 3,293 +0.10(+1.46%)
Nov 04, 2016 7.182 7.189 7.159 7.167 2,754 -0.11(-1.44%)
Nov 03, 2016 7.257 7.287 7.257 7.272 1,570 -0.03(-0.41%)
Nov 02, 2016 7.347 7.347 7.302 7.302 2,154 -0.08(-1.12%)
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.