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 (%)
Jan 29, 2016 7.288 7.443 7.249 7.420 12,767 +0.05(+0.74%)
Jan 28, 2016 7.427 7.427 7.257 7.365 20,415 +0.16(+2.26%)
Jan 27, 2016 7.265 7.334 7.149 7.203 20,882 -0.02(-0.21%)
Jan 26, 2016 7.141 7.218 7.141 7.218 30,448 +0.20(+2.87%)
Jan 25, 2016 7.002 7.087 6.963 7.017 22,465 -0.01(-0.11%)
Jan 22, 2016 7.056 7.118 6.955 7.025 19,499 +0.21(+3.01%)
Jan 21, 2016 6.746 6.893 6.746 6.820 10,258 +0.06(+0.86%)
Jan 20, 2016 6.801 6.820 6.646 6.762 43,913 -0.11(-1.58%)
Jan 19, 2016 6.986 6.994 6.816 6.870 59,659 -0.21(-2.95%)
Jan 15, 2016 7.164 7.079 7.079 7.079 83,238 -0.36(-4.89%)
Jan 14, 2016 7.350 7.481 7.296 7.443 13,094 +0.03(+0.42%)
Jan 13, 2016 7.505 7.543 7.327 7.412 31,466 -0.09(-1.24%)
Jan 12, 2016 7.420 7.536 7.404 7.505 51,633 +0.15(+2.11%)
Jan 11, 2016 7.404 7.458 7.288 7.350 36,031 -0.06(-0.84%)
Jan 08, 2016 7.543 7.543 7.412 7.412 22,358 -0.05(-0.62%)
Jan 07, 2016 7.427 7.512 7.397 7.458 39,011 +0.00(+0.00%)
Jan 06, 2016 7.489 7.520 7.447 7.458 42,667 -0.12(-1.53%)
Jan 05, 2016 7.559 7.621 7.528 7.574 110,881 -0.25(-3.17%)
Jan 04, 2016 7.652 7.822 7.505 7.822 78,232 +0.00(+0.00%)
Dec 31, 2015 7.814 7.822 7.822 7.822 73,156 -0.05(-0.69%)
Dec 30, 2015 7.822 7.906 7.814 7.876 155,048 -0.05(-0.68%)
Dec 29, 2015 7.899 7.938 7.799 7.930 30,736 +0.01(+0.08%)
Dec 28, 2015 7.820 7.924 7.731 7.924 24,116 -0.08(-1.02%)
Dec 24, 2015 7.924 8.005 8.005 8.005 8,777 +0.09(+1.13%)
Dec 23, 2015 7.864 7.915 7.775 7.915 25,251 +0.15(+1.99%)
Dec 22, 2015 7.716 7.768 7.677 7.761 8,454 +0.14(+1.85%)
Dec 21, 2015 7.642 7.702 7.553 7.620 808,409 -0.06(-0.77%)
Dec 18, 2015 7.628 7.738 7.620 7.679 40,793 +0.10(+1.27%)
Dec 17, 2015 7.687 7.702 7.576 7.583 72,713 -0.14(-1.82%)
Dec 16, 2015 7.590 7.939 7.583 7.724 34,223 +0.26(+3.47%)
Dec 15, 2015 7.539 7.539 7.465 7.465 39,601 +0.03(+0.40%)
Dec 14, 2015 7.376 7.435 7.331 7.435 44,405 +0.05(+0.70%)
Dec 11, 2015 7.494 7.496 7.383 7.383 21,460 -0.15(-1.97%)
Dec 10, 2015 7.561 7.598 7.524 7.531 39,178 -0.04(-0.49%)
Dec 09, 2015 7.524 7.613 7.502 7.568 20,820 +0.11(+1.49%)
Dec 08, 2015 7.553 7.553 7.442 7.457 31,423 -0.16(-2.14%)
Dec 07, 2015 7.620 7.628 7.539 7.620 9,308 -0.09(-1.15%)
Dec 04, 2015 7.642 7.724 7.613 7.709 46,181 +0.07(+0.97%)
Dec 03, 2015 7.702 7.709 7.598 7.635 42,224 +0.05(+0.68%)
Dec 02, 2015 7.553 7.606 7.553 7.583 15,926 -0.00(-0.05%)
Dec 01, 2015 7.576 7.628 7.553 7.587 21,647 +0.04(+0.54%)
Nov 30, 2015 7.620 7.620 7.546 7.546 2,248 -0.03(-0.39%)
Nov 27, 2015 7.553 7.598 7.546 7.576 32,487 +0.02(+0.29%)
Nov 25, 2015 7.487 7.553 7.553 7.553 43,347 +0.00(+0.00%)
Nov 24, 2015 7.494 7.561 7.494 7.553 48,801 +0.01(+0.20%)
Nov 23, 2015 7.568 7.598 7.509 7.539 7,921 -0.04(-0.49%)
Nov 20, 2015 7.620 7.620 7.568 7.576 4,021 -0.11(-1.45%)
Nov 19, 2015 7.724 7.768 7.687 7.687 17,529 -0.01(-0.10%)
Nov 18, 2015 7.628 7.713 7.616 7.694 25,889 +0.19(+2.47%)
Nov 17, 2015 7.590 7.590 7.509 7.509 46,663 -0.01(-0.20%)
Nov 16, 2015 7.502 7.524 7.442 7.524 13,717 +0.10(+1.30%)
Nov 13, 2015 7.420 7.487 7.405 7.428 268,897 -0.02(-0.30%)
Nov 12, 2015 7.457 7.505 7.428 7.450 83,445 -0.08(-1.08%)
Nov 11, 2015 7.553 7.561 7.487 7.531 123,560 -0.01(-0.20%)
Nov 10, 2015 7.583 7.590 7.539 7.546 278,430 -0.09(-1.16%)
Nov 09, 2015 7.628 7.694 7.598 7.635 43,202 -0.29(-3.64%)
Nov 06, 2015 7.916 7.927 7.902 7.924 8,339 -0.09(-1.15%)
Nov 05, 2015 8.079 8.131 8.016 8.016 4,891 -0.09(-1.05%)
Nov 04, 2015 8.168 8.168 8.072 8.101 2,753 -0.04(-0.45%)
Nov 03, 2015 8.122 8.160 8.081 8.138 17,229 +0.06(+0.73%)
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.