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 (%)
Feb 29, 2016 6.695 6.739 6.695 6.710 17,022 +0.02(+0.34%)
Feb 26, 2016 6.702 6.732 6.680 6.687 6,901 -0.08(-1.22%)
Feb 25, 2016 6.754 6.769 6.695 6.769 8,951 +0.04(+0.56%)
Feb 24, 2016 6.590 6.739 6.567 6.732 15,474 +0.01(+0.22%)
Feb 23, 2016 6.852 6.852 6.717 6.717 4,240 -0.19(-2.82%)
Feb 22, 2016 6.874 6.942 6.792 6.912 13,995 +0.03(+0.43%)
Feb 19, 2016 6.784 6.897 6.777 6.882 4,071 -0.03(-0.43%)
Feb 18, 2016 6.979 6.979 6.867 6.912 24,542 -0.05(-0.75%)
Feb 17, 2016 6.852 7.009 6.852 6.964 5,035 +0.18(+2.65%)
Feb 16, 2016 6.792 6.792 6.695 6.784 22,544 +0.16(+2.38%)
Feb 12, 2016 6.597 6.627 6.627 6.627 51,622 +0.06(+0.91%)
Feb 11, 2016 6.612 6.648 6.488 6.567 78,868 -0.20(-2.99%)
Feb 10, 2016 6.814 6.889 6.769 6.769 59,533 -0.13(-1.95%)
Feb 09, 2016 6.829 6.942 6.814 6.904 12,313 -0.12(-1.71%)
Feb 08, 2016 6.964 7.062 6.934 7.024 12,386 -0.14(-1.89%)
Feb 05, 2016 7.182 7.227 7.122 7.159 48,317 -0.02(-0.21%)
Feb 04, 2016 7.204 7.204 7.152 7.174 5,503 +0.00(+0.05%)
Feb 03, 2016 7.114 7.174 7.017 7.171 25,407 +0.15(+2.08%)
Feb 02, 2016 7.092 7.114 7.009 7.024 14,082 -0.21(-2.90%)
Feb 01, 2016 7.159 7.234 7.159 7.234 13,559 +0.04(+0.63%)
Jan 29, 2016 7.062 7.212 7.024 7.189 13,176 +0.05(+0.74%)
Jan 28, 2016 7.197 7.197 7.032 7.137 21,069 +0.16(+2.26%)
Jan 27, 2016 7.039 7.107 6.927 6.979 21,550 -0.01(-0.21%)
Jan 26, 2016 6.919 6.994 6.919 6.994 31,423 +0.19(+2.87%)
Jan 25, 2016 6.784 6.867 6.747 6.799 23,184 -0.01(-0.11%)
Jan 22, 2016 6.837 6.897 6.739 6.807 20,123 +0.20(+3.01%)
Jan 21, 2016 6.537 6.680 6.537 6.608 10,587 +0.06(+0.86%)
Jan 20, 2016 6.590 6.608 6.440 6.552 45,320 -0.10(-1.58%)
Jan 19, 2016 6.769 6.777 6.605 6.657 61,570 -0.20(-2.95%)
Jan 15, 2016 6.942 6.859 6.859 6.859 85,904 -0.35(-4.89%)
Jan 14, 2016 7.122 7.249 7.069 7.212 13,514 +0.03(+0.42%)
Jan 13, 2016 7.272 7.309 7.099 7.182 32,474 -0.09(-1.24%)
Jan 12, 2016 7.189 7.302 7.174 7.272 53,287 +0.15(+2.11%)
Jan 11, 2016 7.174 7.227 7.062 7.122 37,185 -0.06(-0.84%)
Jan 08, 2016 7.309 7.309 7.182 7.182 23,074 -0.04(-0.62%)
Jan 07, 2016 7.197 7.279 7.168 7.227 40,260 +0.00(+0.00%)
Jan 06, 2016 7.257 7.287 7.216 7.227 44,034 -0.11(-1.53%)
Jan 05, 2016 7.324 7.384 7.294 7.339 114,433 -0.24(-3.17%)
Jan 04, 2016 7.414 7.579 7.272 7.579 80,738 +0.00(+0.00%)
Dec 31, 2015 7.572 7.579 7.579 7.579 75,500 -0.05(-0.69%)
Dec 30, 2015 7.579 7.661 7.572 7.632 160,015 -0.05(-0.68%)
Dec 29, 2015 7.654 7.692 7.557 7.684 31,720 +0.01(+0.08%)
Dec 28, 2015 7.577 7.678 7.491 7.678 24,888 -0.08(-1.02%)
Dec 24, 2015 7.678 7.757 7.757 7.757 9,058 +0.09(+1.13%)
Dec 23, 2015 7.620 7.670 7.534 7.670 26,060 +0.15(+1.99%)
Dec 22, 2015 7.477 7.527 7.439 7.520 8,725 +0.14(+1.85%)
Dec 21, 2015 7.405 7.463 7.319 7.384 834,303 -0.06(-0.77%)
Dec 18, 2015 7.391 7.498 7.384 7.441 42,100 +0.09(+1.27%)
Dec 17, 2015 7.448 7.463 7.341 7.348 75,042 -0.14(-1.82%)
Dec 16, 2015 7.355 7.692 7.348 7.484 35,320 +0.25(+3.47%)
Dec 15, 2015 7.305 7.305 7.233 7.233 40,869 +0.03(+0.40%)
Dec 14, 2015 7.147 7.204 7.104 7.204 45,828 +0.05(+0.70%)
Dec 11, 2015 7.262 7.264 7.154 7.154 22,147 -0.14(-1.97%)
Dec 10, 2015 7.326 7.362 7.290 7.298 40,433 -0.04(-0.49%)
Dec 09, 2015 7.290 7.376 7.269 7.333 21,486 +0.11(+1.49%)
Dec 08, 2015 7.319 7.319 7.211 7.226 32,429 -0.16(-2.14%)
Dec 07, 2015 7.384 7.391 7.305 7.384 9,606 -0.09(-1.15%)
Dec 04, 2015 7.405 7.484 7.376 7.470 47,660 +0.07(+0.97%)
Dec 03, 2015 7.463 7.470 7.362 7.398 43,577 +0.05(+0.68%)
Dec 02, 2015 7.319 7.369 7.319 7.348 16,436 -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.