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 (%)
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%)
Nov 02, 2015 8.064 8.094 8.064 8.079 20,695 +0.09(+1.11%)
Oct 30, 2015 7.983 8.030 7.968 7.990 22,448 +0.03(+0.37%)
Oct 29, 2015 7.879 8.010 7.879 7.961 9,348 +0.13(+1.70%)
Oct 28, 2015 7.768 7.935 7.768 7.827 99,024 +0.03(+0.38%)
Oct 27, 2015 7.813 7.835 7.776 7.798 4,598 -0.16(-1.96%)
Oct 26, 2015 7.939 7.998 7.939 7.953 6,431 -0.05(-0.65%)
Oct 23, 2015 8.050 8.050 7.944 8.005 9,112 +0.03(+0.37%)
Oct 22, 2015 7.968 8.046 7.968 7.976 48,200 -0.10(-1.19%)
Oct 21, 2015 8.079 8.082 8.057 8.072 4,680 -0.04(-0.50%)
Oct 20, 2015 8.138 8.161 8.109 8.113 6,666 +0.01(+0.09%)
Oct 19, 2015 8.101 8.109 8.079 8.105 2,769 -0.05(-0.59%)
Oct 16, 2015 8.198 8.198 8.146 8.153 11,840 -0.04(-0.45%)
Oct 15, 2015 8.072 8.198 8.072 8.190 7,317 +0.11(+1.37%)
Oct 14, 2015 8.064 8.079 8.050 8.079 25,019 +0.13(+1.58%)
Oct 13, 2015 7.931 8.013 7.931 7.953 10,091 -0.12(-1.47%)
Oct 12, 2015 8.161 8.161 8.042 8.072 45,427 -0.23(-2.77%)
Oct 09, 2015 8.287 8.324 8.264 8.301 68,118 +0.01(+0.09%)
Oct 08, 2015 8.235 8.294 8.220 8.294 20,725 +0.01(+0.18%)
Oct 07, 2015 8.287 8.294 8.220 8.279 22,629 +0.19(+2.38%)
Oct 06, 2015 8.013 8.234 8.013 8.087 88,222 +0.04(+0.55%)
Oct 05, 2015 7.996 8.050 7.953 8.042 41,116 +0.20(+2.55%)
Oct 02, 2015 7.679 7.842 7.665 7.842 35,360 +0.26(+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.