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 (%)
Dec 31, 2014 7.527 7.405 7.405 7.405 41,948 -0.17(-2.18%)
Dec 30, 2014 7.606 7.606 7.549 7.570 172,485 -0.11(-1.49%)
Dec 29, 2014 7.742 7.750 7.685 7.685 48,332 -0.34(-4.20%)
Dec 26, 2014 8.015 8.051 8.012 8.022 17,796 +0.06(+0.72%)
Dec 24, 2014 7.929 7.965 7.965 7.965 4,877 -0.04(-0.45%)
Dec 23, 2014 7.972 8.065 7.972 8.001 9,000 +0.02(+0.27%)
Dec 22, 2014 7.915 7.994 7.915 7.979 49,025 -0.03(-0.36%)
Dec 19, 2014 7.929 8.058 7.929 8.008 53,487 -0.11(-1.41%)
Dec 18, 2014 7.943 8.123 7.943 8.123 74,876 +0.21(+2.63%)
Dec 17, 2014 7.879 7.972 7.879 7.915 10,797 +0.06(+0.82%)
Dec 16, 2014 7.750 7.994 7.750 7.850 32,528 -0.05(-0.64%)
Dec 15, 2014 8.029 8.080 7.854 7.900 45,304 -0.20(-2.48%)
Dec 12, 2014 8.130 8.159 8.065 8.101 41,484 -0.09(-1.05%)
Dec 11, 2014 8.259 8.281 8.187 8.187 76,189 -0.12(-1.44%)
Dec 10, 2014 8.388 8.474 8.259 8.307 88,470 -0.24(-2.79%)
Dec 09, 2014 8.553 8.553 8.453 8.546 84,257 -0.11(-1.33%)
Dec 08, 2014 8.733 8.733 8.643 8.661 22,470 -0.11(-1.23%)
Dec 05, 2014 8.804 8.804 8.740 8.768 32,208 +0.07(+0.83%)
Dec 04, 2014 8.661 8.812 8.661 8.697 68,707 +0.03(+0.33%)
Dec 03, 2014 8.668 8.682 8.604 8.668 16,712 -0.02(-0.25%)
Dec 02, 2014 8.704 8.704 8.654 8.690 27,223 +0.06(+0.75%)
Dec 01, 2014 8.646 8.654 8.568 8.625 55,897 -0.10(-1.15%)
Nov 28, 2014 8.812 8.812 8.697 8.725 11,723 -0.27(-2.95%)
Nov 26, 2014 9.005 8.991 8.991 8.991 109,539 -0.05(-0.56%)
Nov 25, 2014 9.012 9.056 8.984 9.041 20,298 +0.07(+0.80%)
Nov 24, 2014 8.905 8.976 8.905 8.969 18,682 +0.09(+1.05%)
Nov 21, 2014 8.905 8.905 8.826 8.876 20,264 +0.12(+1.39%)
Nov 20, 2014 8.690 8.768 8.690 8.754 10,470 -0.06(-0.73%)
Nov 19, 2014 8.955 8.955 8.797 8.819 21,905 -0.04(-0.49%)
Nov 18, 2014 8.790 8.869 8.790 8.862 214,889 +0.17(+1.98%)
Nov 17, 2014 8.675 8.690 8.639 8.690 43,971 -0.01(-0.08%)
Nov 14, 2014 8.596 8.697 8.553 8.697 61,846 +0.02(+0.18%)
Nov 13, 2014 8.704 8.711 8.620 8.681 459,108 +0.10(+1.15%)
Nov 12, 2014 8.596 8.618 8.558 8.582 58,163 -0.22(-2.53%)
Nov 11, 2014 8.768 8.876 8.768 8.804 12,524 -0.01(-0.08%)
Nov 10, 2014 8.797 8.855 8.797 8.812 13,201 +0.10(+1.15%)
Nov 07, 2014 8.761 8.761 8.646 8.711 63,911 -0.06(-0.65%)
Nov 06, 2014 8.898 8.898 8.761 8.768 40,727 -0.02(-0.24%)
Nov 05, 2014 8.819 8.833 8.778 8.790 45,559 -0.05(-0.57%)
Nov 04, 2014 8.919 8.962 8.761 8.840 89,366 -0.17(-1.91%)
Nov 03, 2014 9.041 9.052 8.919 9.012 58,784 -0.07(-0.79%)
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%)
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.