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 (%)
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%)
Sep 01, 2016 7.837 7.884 7.816 7.884 5,705 +0.09(+1.09%)
Aug 31, 2016 7.861 7.861 7.775 7.799 1,919 -0.04(-0.48%)
Aug 30, 2016 7.837 7.837 7.836 7.836 1,578 +0.08(+0.99%)
Aug 26, 2016 7.930 7.930 7.760 7.760 1 -0.10(-1.28%)
Aug 25, 2016 7.922 7.922 7.861 7.861 933 -0.03(-0.34%)
Aug 24, 2016 7.907 7.907 7.876 7.887 1,355 -0.04(-0.54%)
Aug 23, 2016 7.946 7.953 7.930 7.930 4,653 -0.03(-0.39%)
Aug 22, 2016 7.884 7.961 7.884 7.961 2,619 -0.02(-0.19%)
Aug 19, 2016 7.946 7.977 7.946 7.977 781 -0.02(-0.20%)
Aug 18, 2016 7.988 8.038 7.988 7.993 3,338 +0.01(+0.10%)
Aug 17, 2016 7.961 7.984 7.922 7.984 3,213 -0.02(-0.19%)
Aug 16, 2016 8.008 8.008 8.000 8.000 1,977 -0.05(-0.58%)
Aug 15, 2016 8.039 8.046 8.015 8.046 11,146 +0.03(+0.39%)
Aug 12, 2016 7.992 8.039 7.992 8.015 546,327 +0.04(+0.52%)
Aug 11, 2016 7.961 7.974 7.961 7.974 651 +0.04(+0.50%)
Aug 10, 2016 7.922 7.934 7.922 7.934 2,703 +0.09(+1.13%)
Aug 09, 2016 7.760 7.861 7.760 7.845 4,645 +0.12(+1.60%)
Aug 08, 2016 7.729 7.736 7.707 7.721 4,086 +0.04(+0.50%)
Aug 05, 2016 7.683 7.721 7.683 7.683 9,107 +0.00(+0.00%)
Aug 04, 2016 7.675 7.713 7.667 7.683 27,364 +0.01(+0.10%)
Aug 03, 2016 7.675 7.675 7.636 7.675 3,532 -0.02(-0.20%)
Aug 02, 2016 7.752 7.752 7.659 7.690 68,626 -0.09(-1.09%)
Aug 01, 2016 7.876 7.876 7.745 7.775 5,289 +0.01(+0.10%)
Jul 29, 2016 7.698 7.799 7.698 7.768 48,597 +0.16(+2.14%)
Jul 28, 2016 7.607 7.607 7.605 7.605 1,912 -0.02(-0.20%)
Jul 27, 2016 7.604 7.621 7.581 7.621 987 +0.07(+0.92%)
Jul 26, 2016 7.543 7.590 7.543 7.551 6,204 +0.03(+0.41%)
Jul 25, 2016 7.559 7.559 7.512 7.520 24,559 -0.04(-0.54%)
Jul 22, 2016 7.520 7.561 7.520 7.561 1,105 +0.07(+0.95%)
Jul 21, 2016 7.489 7.489 7.482 7.489 13,433 +0.01(+0.07%)
Jul 20, 2016 7.481 7.489 7.454 7.484 21,015 +0.03(+0.34%)
Jul 19, 2016 7.443 7.497 7.439 7.458 39,349 -0.02(-0.21%)
Jul 18, 2016 7.435 7.497 7.435 7.474 43,391 -0.02(-0.31%)
Jul 15, 2016 7.435 7.505 7.435 7.497 42,157 +0.01(+0.10%)
Jul 14, 2016 7.489 7.489 7.489 7.489 217 +0.04(+0.52%)
Jul 13, 2016 7.512 7.512 7.451 7.451 856 -0.03(-0.41%)
Jul 12, 2016 7.443 7.481 7.440 7.481 159,632 +0.11(+1.47%)
Jul 11, 2016 7.311 7.396 7.311 7.373 6,333 +0.16(+2.25%)
Jul 08, 2016 7.211 7.230 7.191 7.211 6,924 +0.09(+1.19%)
Jul 07, 2016 7.118 7.203 7.118 7.126 18,582 +0.03(+0.44%)
Jul 06, 2016 7.079 7.102 7.079 7.095 960 +0.01(+0.11%)
Jul 05, 2016 7.265 7.265 7.087 7.087 22,152 -0.23(-3.17%)
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.