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 (%)
Nov 30, 2016 7.126 7.157 7.126 7.133 2,442 +0.02(+0.24%)
Nov 29, 2016 7.064 7.116 7.064 7.116 24,592 +0.03(+0.41%)
Nov 28, 2016 7.079 7.087 7.064 7.087 11,482 -0.08(-1.08%)
Nov 25, 2016 7.126 7.164 7.126 7.164 1,085 +0.09(+1.30%)
Nov 23, 2016 7.072 7.072 7.072 0 -0.10(-1.37%)
Nov 22, 2016 7.131 7.170 7.110 7.170 9,205 +0.04(+0.52%)
Nov 21, 2016 7.133 7.156 7.102 7.133 10,026 +0.10(+1.43%)
Nov 18, 2016 7.064 7.064 7.012 7.033 2,855 -0.07(-0.92%)
Nov 17, 2016 7.130 7.130 7.086 7.098 5,406 +0.07(+1.05%)
Nov 16, 2016 7.047 7.047 7.025 7.025 2,785 -0.06(-0.81%)
Nov 15, 2016 7.083 7.083 7.083 7.083 657 +0.06(+0.82%)
Nov 14, 2016 7.071 7.071 6.994 7.025 515,098 -0.12(-1.63%)
Nov 11, 2016 7.133 7.164 7.126 7.141 21,552 -0.13(-1.81%)
Nov 10, 2016 7.311 7.311 7.227 7.273 13,307 -0.12(-1.67%)
Nov 09, 2016 7.516 7.365 7.396 2,732 -0.12(-1.60%)
Nov 08, 2016 7.481 7.536 7.481 7.516 12,696 +0.01(+0.15%)
Nov 07, 2016 7.482 7.505 7.481 7.505 3,191 +0.11(+1.46%)
Nov 04, 2016 7.412 7.420 7.389 7.396 2,669 -0.11(-1.44%)
Nov 03, 2016 7.489 7.520 7.489 7.505 1,521 -0.03(-0.41%)
Nov 02, 2016 7.582 7.582 7.536 7.536 2,087 -0.09(-1.12%)
Nov 01, 2016 7.659 7.683 7.605 7.621 8,688 +0.00(+0.00%)
Oct 31, 2016 7.613 7.621 7.590 7.621 6,391 -0.02(-0.20%)
Oct 27, 2016 7.636 127 -0.04(-0.48%)
Oct 26, 2016 7.673 7.673 7.673 7.673 271 +0.01(+0.17%)
Oct 25, 2016 7.640 7.660 7.640 7.660 1,781 -0.12(-1.48%)
Oct 24, 2016 7.775 7.775 7.775 7.775 252 +0.08(+1.01%)
Oct 21, 2016 7.683 7.698 7.667 7.698 5,977 -0.02(-0.30%)
Oct 19, 2016 7.737 7.737 7.721 7.721 68 +0.06(+0.81%)
Oct 18, 2016 7.659 7.675 7.652 7.659 930 +0.10(+1.33%)
Oct 17, 2016 7.536 7.572 7.536 7.559 6,208 +0.00(+0.00%)
Oct 14, 2016 7.590 7.601 7.559 7.559 4,024 +0.04(+0.51%)
Oct 13, 2016 7.489 7.536 7.458 7.520 2,388 +0.02(+0.21%)
Oct 11, 2016 7.543 7.543 7.505 7.505 7 -0.03(-0.41%)
Oct 10, 2016 7.549 7.549 7.536 7.536 526 +0.04(+0.52%)
Oct 07, 2016 7.520 7.520 7.466 7.497 90,984 -0.03(-0.41%)
Oct 06, 2016 7.528 7.528 7.520 7.528 13,455 -0.10(-1.29%)
Oct 05, 2016 7.598 7.628 7.543 7.626 12,651 -0.03(-0.33%)
Oct 04, 2016 7.659 7.659 7.636 7.652 4,615 +0.02(+0.30%)
Oct 03, 2016 7.613 7.659 7.613 7.628 2,811 -0.02(-0.30%)
Sep 30, 2016 7.636 7.667 7.636 7.652 63,880 +0.07(+0.92%)
Sep 29, 2016 7.690 7.698 7.559 7.582 62,348 -0.07(-0.91%)
Sep 28, 2016 7.613 7.652 7.613 7.652 17,231 +0.10(+1.33%)
Sep 27, 2016 7.481 7.551 7.481 7.551 4,491 -0.07(-0.91%)
Sep 26, 2016 7.567 7.621 7.567 7.621 1,012 +0.02(+0.32%)
Sep 23, 2016 7.605 7.605 7.597 7.597 389 +0.07(+0.89%)
Sep 21, 2016 7.512 7.543 7.512 7.529 12 +0.04(+0.54%)
Sep 20, 2016 7.489 7.497 7.489 7.489 1,186 +0.01(+0.10%)
Sep 19, 2016 7.497 7.520 7.481 7.481 11,906 +0.10(+1.36%)
Sep 16, 2016 7.466 7.466 7.366 7.381 80,802 -0.21(-2.75%)
Sep 15, 2016 7.559 7.598 7.543 7.590 169,165 +0.02(+0.21%)
Sep 14, 2016 7.563 7.605 7.563 7.574 96,370 -0.01(-0.11%)
Sep 13, 2016 7.683 7.683 7.551 7.582 98,142 -0.32(-4.02%)
Sep 12, 2016 7.757 7.899 7.757 7.899 6,476 +0.11(+1.39%)
Sep 09, 2016 7.868 7.868 7.783 7.791 2,552 -0.20(-2.52%)
Sep 08, 2016 7.996 8.008 7.992 7.992 8,385 +0.04(+0.49%)
Sep 07, 2016 7.938 7.960 7.938 7.953 2,219 -0.01(-0.10%)
Sep 06, 2016 7.946 7.969 7.937 7.961 14,150 +0.03(+0.39%)
Sep 02, 2016 7.915 7.930 7.930 7.930 775 +0.05(+0.59%)
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.