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, 2015 7.572 7.579 7.579 7.579 75,500 -0.05(-0.69%)
Dec 30, 2015 7.579 7.661 7.572 7.632 160,015 -0.05(-0.68%)
Dec 29, 2015 7.654 7.692 7.557 7.684 31,720 +0.01(+0.08%)
Dec 28, 2015 7.577 7.678 7.491 7.678 24,888 -0.08(-1.02%)
Dec 24, 2015 7.678 7.757 7.757 7.757 9,058 +0.09(+1.13%)
Dec 23, 2015 7.620 7.670 7.534 7.670 26,060 +0.15(+1.99%)
Dec 22, 2015 7.477 7.527 7.439 7.520 8,725 +0.14(+1.85%)
Dec 21, 2015 7.405 7.463 7.319 7.384 834,303 -0.06(-0.77%)
Dec 18, 2015 7.391 7.498 7.384 7.441 42,100 +0.09(+1.27%)
Dec 17, 2015 7.448 7.463 7.341 7.348 75,042 -0.14(-1.82%)
Dec 16, 2015 7.355 7.692 7.348 7.484 35,320 +0.25(+3.47%)
Dec 15, 2015 7.305 7.305 7.233 7.233 40,869 +0.03(+0.40%)
Dec 14, 2015 7.147 7.204 7.104 7.204 45,828 +0.05(+0.70%)
Dec 11, 2015 7.262 7.264 7.154 7.154 22,147 -0.14(-1.97%)
Dec 10, 2015 7.326 7.362 7.290 7.298 40,433 -0.04(-0.49%)
Dec 09, 2015 7.290 7.376 7.269 7.333 21,486 +0.11(+1.49%)
Dec 08, 2015 7.319 7.319 7.211 7.226 32,429 -0.16(-2.14%)
Dec 07, 2015 7.384 7.391 7.305 7.384 9,606 -0.09(-1.15%)
Dec 04, 2015 7.405 7.484 7.376 7.470 47,660 +0.07(+0.97%)
Dec 03, 2015 7.463 7.470 7.362 7.398 43,577 +0.05(+0.68%)
Dec 02, 2015 7.319 7.369 7.319 7.348 16,436 -0.00(-0.05%)
Dec 01, 2015 7.341 7.391 7.319 7.351 22,341 +0.04(+0.54%)
Nov 30, 2015 7.384 7.384 7.312 7.312 2,320 -0.03(-0.39%)
Nov 27, 2015 7.319 7.362 7.312 7.341 33,527 +0.02(+0.29%)
Nov 25, 2015 7.254 7.319 7.319 7.319 44,735 +0.00(+0.00%)
Nov 24, 2015 7.262 7.326 7.262 7.319 50,364 +0.01(+0.20%)
Nov 23, 2015 7.333 7.362 7.276 7.305 8,175 -0.04(-0.49%)
Nov 20, 2015 7.384 7.384 7.333 7.341 4,150 -0.11(-1.45%)
Nov 19, 2015 7.484 7.527 7.448 7.448 18,090 -0.01(-0.10%)
Nov 18, 2015 7.391 7.473 7.380 7.455 26,718 +0.18(+2.47%)
Nov 17, 2015 7.355 7.355 7.276 7.276 48,158 -0.01(-0.20%)
Nov 16, 2015 7.269 7.290 7.211 7.290 14,156 +0.09(+1.30%)
Nov 13, 2015 7.190 7.254 7.176 7.197 277,510 -0.02(-0.30%)
Nov 12, 2015 7.226 7.272 7.197 7.219 86,117 -0.08(-1.08%)
Nov 11, 2015 7.319 7.326 7.254 7.298 127,518 -0.01(-0.20%)
Nov 10, 2015 7.348 7.355 7.305 7.312 287,349 -0.09(-1.16%)
Nov 09, 2015 7.391 7.455 7.362 7.398 44,586 -0.28(-3.64%)
Nov 06, 2015 7.671 7.681 7.656 7.678 8,607 -0.09(-1.15%)
Nov 05, 2015 7.828 7.879 7.768 7.768 5,047 -0.08(-1.05%)
Nov 04, 2015 7.915 7.915 7.821 7.850 2,841 -0.04(-0.45%)
Nov 03, 2015 7.870 7.907 7.830 7.886 17,781 +0.06(+0.73%)
Nov 02, 2015 7.814 7.843 7.814 7.828 21,358 +0.09(+1.11%)
Oct 30, 2015 7.735 7.781 7.721 7.742 23,167 +0.03(+0.37%)
Oct 29, 2015 7.635 7.761 7.635 7.714 9,648 +0.13(+1.70%)
Oct 28, 2015 7.527 7.689 7.527 7.585 102,196 +0.03(+0.38%)
Oct 27, 2015 7.570 7.592 7.534 7.556 4,745 -0.15(-1.96%)
Oct 26, 2015 7.692 7.750 7.692 7.707 6,637 -0.05(-0.65%)
Oct 23, 2015 7.800 7.800 7.697 7.757 9,404 +0.03(+0.37%)
Oct 22, 2015 7.721 7.796 7.721 7.728 49,744 -0.09(-1.19%)
Oct 21, 2015 7.828 7.831 7.807 7.821 4,830 -0.04(-0.50%)
Oct 20, 2015 7.886 7.907 7.857 7.861 6,880 +0.01(+0.09%)
Oct 19, 2015 7.850 7.857 7.828 7.853 2,858 -0.05(-0.59%)
Oct 16, 2015 7.943 7.943 7.893 7.900 12,219 -0.04(-0.45%)
Oct 15, 2015 7.821 7.943 7.821 7.936 7,552 +0.11(+1.37%)
Oct 14, 2015 7.814 7.829 7.800 7.829 25,821 +0.12(+1.58%)
Oct 13, 2015 7.685 7.764 7.685 7.707 10,414 -0.11(-1.47%)
Oct 12, 2015 7.907 7.907 7.793 7.821 46,883 -0.22(-2.77%)
Oct 09, 2015 8.029 8.065 8.008 8.044 70,300 +0.01(+0.09%)
Oct 08, 2015 7.979 8.037 7.965 8.037 21,389 +0.01(+0.18%)
Oct 07, 2015 8.029 8.037 7.965 8.022 23,354 +0.19(+2.38%)
Oct 06, 2015 7.764 7.978 7.764 7.836 91,048 +0.04(+0.55%)
Oct 05, 2015 7.747 7.800 7.707 7.793 42,433 +0.19(+2.55%)
Oct 02, 2015 7.441 7.599 7.427 7.599 36,493 +0.25(+3.42%)
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.