Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI Portugal ETF (NY: PGAL )

10.31 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 6.904 6.934 6.904 6.912 2,521 +0.02(+0.24%)
Nov 29, 2016 6.844 6.895 6.844 6.895 25,380 +0.03(+0.41%)
Nov 28, 2016 6.859 6.867 6.844 6.867 11,850 -0.07(-1.08%)
Nov 25, 2016 6.904 6.942 6.904 6.942 1,120 +0.09(+1.30%)
Nov 23, 2016 6.853 6.853 6.853 0 -0.10(-1.37%)
Nov 22, 2016 6.909 6.948 6.890 6.948 9,500 +0.04(+0.52%)
Nov 21, 2016 6.912 6.934 6.882 6.912 10,347 +0.10(+1.43%)
Nov 18, 2016 6.844 6.844 6.794 6.814 2,946 -0.06(-0.92%)
Nov 17, 2016 6.908 6.908 6.866 6.878 5,579 +0.07(+1.05%)
Nov 16, 2016 6.828 6.828 6.807 6.807 2,874 -0.06(-0.81%)
Nov 15, 2016 6.863 6.863 6.863 6.863 678 +0.06(+0.82%)
Nov 14, 2016 6.852 6.852 6.777 6.807 531,597 -0.11(-1.63%)
Nov 11, 2016 6.912 6.942 6.904 6.919 22,243 -0.13(-1.81%)
Nov 10, 2016 7.084 7.084 7.003 7.047 13,734 -0.12(-1.67%)
Nov 09, 2016 7.283 7.137 7.167 2,819 -0.12(-1.60%)
Nov 08, 2016 7.249 7.302 7.249 7.283 13,103 +0.01(+0.15%)
Nov 07, 2016 7.250 7.272 7.249 7.272 3,293 +0.10(+1.46%)
Nov 04, 2016 7.182 7.189 7.159 7.167 2,754 -0.11(-1.44%)
Nov 03, 2016 7.257 7.287 7.257 7.272 1,570 -0.03(-0.41%)
Nov 02, 2016 7.347 7.347 7.302 7.302 2,154 -0.08(-1.12%)
Nov 01, 2016 7.422 7.444 7.369 7.384 8,966 +0.00(+0.00%)
Oct 31, 2016 7.377 7.384 7.354 7.384 6,596 -0.01(-0.20%)
Oct 27, 2016 7.399 132 -0.04(-0.48%)
Oct 26, 2016 7.435 7.435 7.435 7.435 280 +0.01(+0.17%)
Oct 25, 2016 7.403 7.422 7.403 7.422 1,838 -0.11(-1.48%)
Oct 24, 2016 7.534 7.534 7.534 7.534 260 +0.07(+1.01%)
Oct 21, 2016 7.444 7.459 7.429 7.459 6,169 -0.02(-0.30%)
Oct 19, 2016 7.497 7.497 7.482 7.482 70 +0.06(+0.81%)
Oct 18, 2016 7.422 7.436 7.414 7.422 960 +0.10(+1.33%)
Oct 17, 2016 7.302 7.337 7.302 7.324 6,406 +0.00(+0.00%)
Oct 14, 2016 7.354 7.365 7.324 7.324 4,153 +0.04(+0.51%)
Oct 13, 2016 7.257 7.302 7.227 7.287 2,465 +0.02(+0.21%)
Oct 11, 2016 7.309 7.309 7.272 7.272 8 -0.03(-0.41%)
Oct 10, 2016 7.315 7.315 7.302 7.302 542 +0.04(+0.52%)
Oct 07, 2016 7.287 7.287 7.234 7.264 93,899 -0.03(-0.41%)
Oct 06, 2016 7.294 7.294 7.287 7.294 13,886 -0.10(-1.29%)
Oct 05, 2016 7.362 7.392 7.309 7.389 13,056 -0.02(-0.33%)
Oct 04, 2016 7.422 7.422 7.399 7.414 4,763 +0.02(+0.30%)
Oct 03, 2016 7.377 7.422 7.377 7.392 2,901 -0.02(-0.30%)
Sep 30, 2016 7.399 7.429 7.399 7.414 65,926 +0.07(+0.92%)
Sep 29, 2016 7.452 7.459 7.324 7.347 64,345 -0.07(-0.91%)
Sep 28, 2016 7.377 7.414 7.377 7.414 17,783 +0.10(+1.33%)
Sep 27, 2016 7.249 7.317 7.249 7.317 4,635 -0.07(-0.91%)
Sep 26, 2016 7.332 7.384 7.332 7.384 1,044 +0.02(+0.32%)
Sep 23, 2016 7.369 7.369 7.361 7.361 401 +0.07(+0.89%)
Sep 21, 2016 7.279 7.309 7.279 7.296 13 +0.04(+0.54%)
Sep 20, 2016 7.257 7.264 7.257 7.257 1,224 +0.01(+0.10%)
Sep 19, 2016 7.264 7.287 7.249 7.249 12,288 +0.10(+1.36%)
Sep 16, 2016 7.234 7.234 7.138 7.152 83,390 -0.20(-2.75%)
Sep 15, 2016 7.324 7.362 7.309 7.354 174,584 +0.02(+0.21%)
Sep 14, 2016 7.328 7.369 7.328 7.339 99,457 -0.01(-0.11%)
Sep 13, 2016 7.444 7.444 7.317 7.347 101,286 -0.31(-4.02%)
Sep 12, 2016 7.517 7.654 7.517 7.654 6,684 +0.10(+1.39%)
Sep 09, 2016 7.624 7.624 7.542 7.549 2,634 -0.19(-2.52%)
Sep 08, 2016 7.748 7.759 7.744 7.744 8,654 +0.04(+0.49%)
Sep 07, 2016 7.692 7.713 7.692 7.707 2,290 -0.01(-0.10%)
Sep 06, 2016 7.699 7.722 7.691 7.714 14,603 +0.03(+0.39%)
Sep 02, 2016 7.669 7.684 7.684 7.684 800 +0.04(+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.