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 (%)
Feb 29, 2016 6.909 6.955 6.909 6.924 16,493 +0.02(+0.34%)
Feb 26, 2016 6.917 6.948 6.893 6.901 6,687 -0.09(-1.22%)
Feb 25, 2016 6.971 6.986 6.909 6.986 8,674 +0.04(+0.56%)
Feb 24, 2016 6.801 6.955 6.777 6.948 14,994 +0.02(+0.22%)
Feb 23, 2016 7.071 7.071 6.932 6.932 4,108 -0.20(-2.82%)
Feb 22, 2016 7.095 7.164 7.010 7.133 13,561 +0.03(+0.43%)
Feb 19, 2016 7.002 7.118 6.994 7.103 3,944 -0.03(-0.43%)
Feb 18, 2016 7.203 7.203 7.087 7.133 23,781 -0.05(-0.75%)
Feb 17, 2016 7.071 7.234 7.071 7.187 4,879 +0.19(+2.65%)
Feb 16, 2016 7.010 7.010 6.909 7.002 21,844 +0.16(+2.38%)
Feb 12, 2016 6.808 6.839 6.839 6.839 50,020 +0.06(+0.91%)
Feb 11, 2016 6.824 6.861 6.695 6.777 76,420 -0.21(-2.99%)
Feb 10, 2016 7.033 7.110 6.986 6.986 57,685 -0.14(-1.95%)
Feb 09, 2016 7.048 7.164 7.033 7.126 11,931 -0.12(-1.71%)
Feb 08, 2016 7.187 7.288 7.157 7.249 12,002 -0.14(-1.89%)
Feb 05, 2016 7.412 7.458 7.350 7.389 46,817 -0.02(-0.21%)
Feb 04, 2016 7.435 7.435 7.381 7.404 5,332 +0.00(+0.05%)
Feb 03, 2016 7.342 7.404 7.242 7.400 24,618 +0.15(+2.08%)
Feb 02, 2016 7.319 7.342 7.234 7.249 13,645 -0.22(-2.90%)
Feb 01, 2016 7.389 7.466 7.389 7.466 13,138 +0.05(+0.63%)
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%)
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.