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 (%)
Apr 30, 2018 10.17 10.17 10.09 10.09 14,072 -0.08(-0.79%)
Apr 27, 2018 10.11 10.18 10.11 10.17 38,034 +0.04(+0.36%)
Apr 26, 2018 10.16 10.16 10.09 10.13 13,129 -0.06(-0.60%)
Apr 25, 2018 10.20 10.21 10.13 10.19 16,102 -0.05(-0.47%)
Apr 24, 2018 10.28 10.32 10.23 10.24 44,370 +0.01(+0.08%)
Apr 23, 2018 10.26 10.27 10.23 10.23 17,914 -0.01(-0.08%)
Apr 20, 2018 10.31 10.31 10.20 10.24 8,908 -0.04(-0.39%)
Apr 19, 2018 10.27 10.33 10.26 10.28 17,429 +0.05(+0.47%)
Apr 18, 2018 10.19 10.27 10.19 10.23 41,402 +0.08(+0.79%)
Apr 17, 2018 10.12 10.19 10.12 10.15 48,975 -0.02(-0.16%)
Apr 16, 2018 10.17 10.19 10.12 10.17 14,603 -0.02(-0.16%)
Apr 13, 2018 10.17 10.19 10.15 10.19 28,230 -0.01(-0.08%)
Apr 12, 2018 10.17 10.22 10.15 10.19 21,698 +0.03(+0.32%)
Apr 11, 2018 10.18 10.23 10.15 10.16 248,301 -0.02(-0.24%)
Apr 10, 2018 10.19 10.19 10.13 10.19 53,723 +0.07(+0.72%)
Apr 09, 2018 10.11 10.12 10.02 10.11 90,345 +0.21(+2.11%)
Apr 06, 2018 9.992 10.01 9.896 9.904 52,849 -0.09(-0.89%)
Apr 05, 2018 9.936 10.03 9.936 9.992 11,009 +0.02(+0.24%)
Apr 04, 2018 9.863 9.968 9.863 9.968 18,529 +0.10(+0.98%)
Apr 03, 2018 9.839 9.896 9.815 9.871 15,237 +0.08(+0.82%)
Apr 02, 2018 9.920 9.920 9.742 9.791 62,366 -0.09(-0.90%)
Mar 29, 2018 9.879 9.879 9.879 0 +0.05(+0.46%)
Mar 28, 2018 9.807 9.920 9.799 9.834 85,525 +0.04(+0.36%)
Mar 27, 2018 10.02 10.02 9.799 9.799 49,924 -0.17(-1.70%)
Mar 26, 2018 9.879 9.968 9.855 9.968 363,163 +0.24(+2.49%)
Mar 23, 2018 9.912 9.917 9.726 9.726 149,006 -0.10(-1.07%)
Mar 22, 2018 9.879 9.912 9.823 9.831 62,199 -0.15(-1.45%)
Mar 21, 2018 9.952 10.01 9.952 9.976 6,443 +0.04(+0.38%)
Mar 20, 2018 9.920 9.968 9.904 9.938 34,229 -0.03(-0.35%)
Mar 19, 2018 10.00 10.00 9.920 9.973 35,347 -0.04(-0.43%)
Mar 16, 2018 9.976 10.04 9.928 10.02 191,390 +0.04(+0.40%)
Mar 15, 2018 10.01 10.01 9.928 9.976 88,312 -0.04(-0.40%)
Mar 14, 2018 9.992 10.06 9.952 10.02 93,944 +0.06(+0.57%)
Mar 13, 2018 10.02 10.05 9.960 9.960 36,904 +0.01(+0.08%)
Mar 12, 2018 9.976 10.01 9.944 9.952 218,526 +0.08(+0.82%)
Mar 09, 2018 9.791 9.879 9.791 9.871 3,266 +0.10(+1.07%)
Mar 08, 2018 9.855 9.864 9.767 9.767 3,231 +0.00(+0.05%)
Mar 07, 2018 9.783 9.706 9.762 6,593 -0.04(-0.45%)
Mar 06, 2018 9.782 9.811 9.775 9.806 5,293 +0.09(+0.90%)
Mar 05, 2018 9.606 9.726 9.606 9.718 6,424 +0.02(+0.25%)
Mar 02, 2018 9.549 9.694 9.549 9.694 46,650 +0.15(+1.60%)
Mar 01, 2018 9.589 9.614 9.480 9.541 20,880 -0.17(-1.74%)
Feb 28, 2018 9.807 9.815 9.710 9.710 101,829 -0.04(-0.40%)
Feb 27, 2018 9.847 9.855 9.736 9.749 9,000 -0.17(-1.72%)
Feb 26, 2018 9.863 9.928 9.832 9.920 11,358 +0.05(+0.49%)
Feb 23, 2018 9.831 9.873 9.759 9.871 11,528 +0.12(+1.24%)
Feb 22, 2018 9.727 9.791 9.710 9.751 15,849 +0.02(+0.17%)
Feb 21, 2018 9.783 9.815 9.721 9.734 18,206 +0.04(+0.42%)
Feb 20, 2018 9.791 9.799 9.671 9.694 29,456 -0.23(-2.35%)
Feb 16, 2018 9.928 9.928 9.928 0 +0.07(+0.74%)
Feb 15, 2018 9.815 9.879 9.812 9.855 77,812 +0.06(+0.58%)
Feb 14, 2018 9.718 9.799 9.686 9.799 41,837 +0.20(+2.10%)
Feb 13, 2018 9.593 9.597 9.589 9.597 3,158 -0.02(-0.25%)
Feb 12, 2018 9.541 9.654 9.541 9.622 12,971 +0.08(+0.84%)
Feb 09, 2018 9.469 9.541 9.300 9.541 26,378 +0.06(+0.68%)
Feb 08, 2018 9.726 9.726 9.477 9.477 87,822 -0.19(-2.00%)
Feb 07, 2018 9.746 9.746 9.646 9.670 31,540 -0.07(-0.74%)
Feb 06, 2018 9.420 9.767 9.388 9.742 129,611 +0.21(+2.20%)
Feb 05, 2018 9.775 9.823 9.428 9.533 131,588 -0.44(-4.37%)
Feb 02, 2018 10.14 10.14 9.960 9.968 34,982 -0.31(-2.98%)
Feb 01, 2018 10.23 10.27 10.22 10.27 22,656 +0.06(+0.60%)
Jan 31, 2018 10.28 10.28 10.19 10.21 14,714 -0.03(-0.28%)
Jan 30, 2018 10.26 10.30 10.23 10.24 44,385 -0.08(-0.78%)
Jan 29, 2018 10.35 10.35 10.27 10.32 20,360 -0.15(-1.46%)
Jan 26, 2018 10.48 10.50 10.42 10.48 45,189 -0.02(-0.15%)
Jan 25, 2018 10.56 10.56 10.48 10.49 36,120 +0.02(+0.15%)
Jan 24, 2018 10.47 10.48 10.41 10.48 33,554 +0.06(+0.62%)
Jan 23, 2018 10.39 10.41 10.35 10.41 7,509 +0.02(+0.23%)
Jan 22, 2018 10.31 10.39 10.29 10.39 41,150 +0.13(+1.30%)
Jan 19, 2018 10.23 10.27 10.23 10.25 21,813 +0.05(+0.51%)
Jan 18, 2018 10.22 10.23 10.19 10.20 16,505 +0.04(+0.40%)
Jan 17, 2018 10.11 10.23 10.11 10.16 58,625 +0.02(+0.24%)
Jan 16, 2018 10.21 10.23 10.13 10.14 43,259 +0.03(+0.32%)
Jan 12, 2018 10.11 10.11 10.11 0 +0.06(+0.56%)
Jan 11, 2018 10.01 10.06 10.01 10.05 74,732 +0.04(+0.38%)
Jan 10, 2018 10.05 10.05 10.00 10.01 134,494 +0.00(+0.04%)
Jan 09, 2018 10.01 10.03 9.952 10.01 32,386 +0.02(+0.22%)
Jan 08, 2018 10.07 10.08 9.976 9.984 79,505 -0.08(-0.75%)
Jan 05, 2018 10.09 10.09 10.03 10.06 22,247 -0.03(-0.29%)
Jan 04, 2018 10.05 10.15 10.04 10.09 107,325 +0.16(+1.61%)
Jan 03, 2018 9.888 9.944 9.862 9.929 14,483 +0.13(+1.33%)
Jan 02, 2018 9.783 9.815 9.754 9.799 11,942 +0.22(+2.27%)
Dec 29, 2017 9.581 9.581 9.581 0 +0.02(+0.17%)
Dec 28, 2017 9.586 9.586 9.549 9.565 23,300 +0.01(+0.11%)
Dec 27, 2017 9.540 9.555 9.461 9.555 53,136 +0.02(+0.25%)
Dec 26, 2017 9.594 9.594 9.532 9.532 8,195 +0.02(+0.16%)
Dec 22, 2017 9.579 9.579 9.493 9.516 14,157 -0.02(-0.25%)
Dec 21, 2017 9.571 9.571 9.524 9.540 21,113 -0.02(-0.25%)
Dec 20, 2017 9.610 9.610 9.563 9.563 10,984 -0.00(-0.05%)
Dec 19, 2017 9.532 9.571 9.532 9.568 10,412 +0.06(+0.63%)
Dec 18, 2017 9.524 9.546 9.500 9.508 11,007 +0.08(+0.83%)
Dec 15, 2017 9.407 9.454 9.407 9.430 10,946 +0.04(+0.42%)
Dec 14, 2017 9.454 9.461 9.391 9.391 13,045 -0.12(-1.23%)
Dec 13, 2017 9.485 9.508 9.469 9.508 66,630 +0.01(+0.08%)
Dec 12, 2017 9.500 9.524 9.493 9.500 6,669 -0.00(-0.04%)
Dec 11, 2017 9.454 9.508 9.454 9.504 41,737 +0.06(+0.63%)
Dec 08, 2017 9.454 9.454 9.403 9.445 15,259 -0.04(-0.43%)
Dec 07, 2017 9.486 9.516 9.485 9.486 9,050 +0.01(+0.06%)
Dec 06, 2017 9.461 9.480 9.446 9.480 13,561 -0.02(-0.24%)
Dec 05, 2017 9.508 9.547 9.493 9.503 400,266 +0.02(+0.16%)
Dec 04, 2017 9.508 9.531 9.488 9.488 5,664 -0.08(-0.87%)
Dec 01, 2017 9.516 9.594 9.516 9.571 85,410 +0.06(+0.64%)
Nov 30, 2017 9.571 9.571 9.484 9.510 4,431 +0.02(+0.21%)
Nov 29, 2017 9.469 9.507 9.469 9.490 54,508 +0.04(+0.39%)
Nov 28, 2017 9.454 9.454 9.407 9.453 60,224 +0.03(+0.32%)
Nov 27, 2017 9.422 9.445 9.414 9.422 17,327 -0.08(-0.80%)
Nov 24, 2017 9.540 9.540 9.461 9.498 19,327 +0.04(+0.48%)
Nov 22, 2017 9.391 9.469 9.391 9.453 34,812 +0.13(+1.43%)
Nov 21, 2017 9.305 9.344 9.297 9.321 20,922 +0.01(+0.08%)
Nov 20, 2017 9.336 9.348 9.305 9.313 48,784 -0.01(-0.16%)
Nov 17, 2017 9.352 9.352 9.289 9.328 29,121 -0.06(-0.59%)
Nov 16, 2017 9.461 9.461 9.345 9.383 120,482 +0.01(+0.08%)
Nov 15, 2017 9.344 9.391 9.344 9.375 157,670 -0.04(-0.42%)
Nov 14, 2017 9.399 9.414 9.367 9.414 80,578 +0.05(+0.50%)
Nov 13, 2017 9.313 9.375 9.297 9.367 106,777 -0.06(-0.66%)
Nov 10, 2017 9.438 9.454 9.399 9.430 27,663 +0.00(+0.00%)
Nov 09, 2017 9.422 9.452 9.394 9.430 86,241 -0.01(-0.08%)
Nov 08, 2017 9.446 9.471 9.422 9.438 43,528 -0.03(-0.32%)
Nov 07, 2017 9.532 9.532 9.461 9.468 31,212 -0.00(-0.01%)
Nov 06, 2017 9.422 9.493 9.328 9.469 233,476 -0.03(-0.33%)
Nov 03, 2017 9.626 9.629 9.469 9.500 252,052 -0.30(-3.11%)
Nov 02, 2017 9.712 9.805 9.712 9.805 89,440 +0.09(+0.88%)
Nov 01, 2017 9.758 9.774 9.719 9.719 44,167 -0.04(-0.40%)
Oct 31, 2017 9.764 9.801 9.753 9.758 47,116 +0.08(+0.79%)
Oct 30, 2017 9.696 9.641 9.682 25,026 +0.06(+0.61%)
Oct 27, 2017 9.594 9.641 9.579 9.624 43,922 -0.05(-0.51%)
Oct 26, 2017 9.774 9.774 9.665 9.673 13,424 -0.04(-0.39%)
Oct 25, 2017 9.743 9.743 9.657 9.712 25,224 -0.03(-0.32%)
Oct 24, 2017 9.743 9.758 9.704 9.743 17,859 +0.01(+0.08%)
Oct 23, 2017 9.798 9.805 9.719 9.735 61,478 -0.10(-1.03%)
Oct 20, 2017 9.876 9.876 9.813 9.837 10,751 -0.06(-0.62%)
Oct 19, 2017 9.844 9.904 9.813 9.898 22,080 +0.05(+0.54%)
Oct 18, 2017 9.839 9.876 9.813 9.844 62,376 +0.02(+0.24%)
Oct 17, 2017 9.766 9.837 9.758 9.821 26,132 -0.03(-0.26%)
Oct 16, 2017 9.852 9.860 9.786 9.846 29,818 -0.04(-0.38%)
Oct 13, 2017 9.915 9.954 9.884 9.884 31,554 -0.04(-0.39%)
Oct 12, 2017 9.915 9.970 9.915 9.923 134,883 +0.05(+0.48%)
Oct 11, 2017 9.797 9.876 9.794 9.876 104,840 +0.11(+1.12%)
Oct 10, 2017 9.704 9.774 9.683 9.766 87,648 +0.11(+1.13%)
Oct 09, 2017 9.704 9.704 9.633 9.657 29,385 +0.01(+0.13%)
Oct 06, 2017 9.672 9.672 9.610 9.644 55,778 -0.08(-0.86%)
Oct 05, 2017 9.680 9.743 9.680 9.727 43,450 +0.05(+0.57%)
Oct 04, 2017 9.719 9.719 9.658 9.672 38,878 -0.09(-0.96%)
Oct 03, 2017 9.735 9.766 9.704 9.766 74,019 +0.10(+1.05%)
Oct 02, 2017 9.665 9.679 9.610 9.665 218,801 -0.13(-1.36%)
Sep 29, 2017 9.774 9.798 9.747 9.798 14,488 +0.09(+0.89%)
Sep 28, 2017 9.672 9.727 9.665 9.712 20,730 +0.08(+0.79%)
Sep 27, 2017 9.618 9.657 9.556 9.635 27,988 -0.01(-0.14%)
Sep 26, 2017 9.649 9.665 9.613 9.649 26,323 -0.03(-0.29%)
Sep 25, 2017 9.758 9.774 9.672 9.678 141,092 -0.07(-0.75%)
Sep 22, 2017 9.774 9.782 9.751 9.751 85,534 +0.08(+0.81%)
Sep 21, 2017 9.672 9.696 9.641 9.672 33,510 -0.06(-0.64%)
Sep 20, 2017 9.727 9.758 9.633 9.735 99,502 +0.05(+0.48%)
Sep 19, 2017 9.649 9.719 9.594 9.688 115,190 +0.06(+0.65%)
Sep 18, 2017 9.688 9.766 9.626 9.626 157,000 +0.02(+0.16%)
Sep 15, 2017 9.532 9.610 9.532 9.610 50,729 +0.11(+1.17%)
Sep 14, 2017 9.430 9.500 9.383 9.499 30,355 +0.08(+0.82%)
Sep 13, 2017 9.438 9.438 9.416 9.422 1,597 -0.03(-0.29%)
Sep 12, 2017 9.461 9.485 9.449 9.449 19,187 +0.04(+0.46%)
Sep 11, 2017 9.367 9.427 9.367 9.407 38,924 +0.04(+0.48%)
Sep 08, 2017 9.360 9.375 9.344 9.362 7,938 +0.00(+0.04%)
Sep 07, 2017 9.360 9.375 9.354 9.358 22,154 +0.01(+0.06%)
Sep 06, 2017 9.321 9.367 9.313 9.352 103,505 +0.07(+0.74%)
Sep 05, 2017 9.360 9.360 9.258 9.283 23,789 -0.07(-0.73%)
Sep 01, 2017 9.399 9.399 9.321 9.352 60,070 +0.05(+0.50%)
Aug 31, 2017 9.258 9.305 9.251 9.305 20,792 +0.02(+0.19%)
Aug 30, 2017 9.305 9.305 9.270 9.288 7,119 -0.06(-0.69%)
Aug 29, 2017 9.297 9.367 9.266 9.352 16,527 +0.00(+0.00%)
Aug 28, 2017 9.352 9.375 9.321 9.352 16,035 +0.01(+0.08%)
Aug 25, 2017 9.318 9.344 9.306 9.344 14,085 +0.03(+0.34%)
Aug 24, 2017 9.305 9.328 9.305 9.313 13,244 +0.02(+0.17%)
Aug 23, 2017 9.258 9.305 9.254 9.297 52,548 +0.02(+0.25%)
Aug 22, 2017 9.278 9.281 9.241 9.274 7,890 +0.01(+0.08%)
Aug 21, 2017 9.274 9.274 9.244 9.266 41,294 -0.02(-0.17%)
Aug 18, 2017 9.266 9.281 9.211 9.281 25,787 +0.04(+0.42%)
Aug 17, 2017 9.274 9.297 9.242 9.242 32,620 -0.08(-0.86%)
Aug 16, 2017 9.313 9.323 9.281 9.323 30,795 +0.01(+0.12%)
Aug 15, 2017 9.289 9.375 9.133 9.311 104,565 -0.03(-0.35%)
Aug 14, 2017 9.313 9.375 9.313 9.344 39,987 +0.05(+0.51%)
Aug 11, 2017 9.258 9.325 9.227 9.297 348,537 -0.03(-0.35%)
Aug 10, 2017 9.391 9.391 9.289 9.330 51,609 -0.07(-0.73%)
Aug 09, 2017 9.375 9.399 9.327 9.399 261,669 +0.02(+0.17%)
Aug 08, 2017 9.469 9.469 9.383 9.383 107,759 -0.05(-0.50%)
Aug 07, 2017 9.414 9.438 9.399 9.430 44,129 +0.05(+0.58%)
Aug 04, 2017 9.399 9.399 9.352 9.375 9,778 +0.06(+0.67%)
Aug 03, 2017 9.297 9.328 9.266 9.313 45,101 -0.04(-0.42%)
Aug 02, 2017 9.328 9.360 9.312 9.352 30,610 +0.03(+0.34%)
Aug 01, 2017 9.289 9.328 9.274 9.321 81,801 +0.12(+1.36%)
Jul 31, 2017 9.180 9.211 9.149 9.196 201,943 +0.09(+0.95%)
Jul 28, 2017 9.117 9.125 9.055 9.109 24,985 -0.02(-0.24%)
Jul 27, 2017 9.195 9.195 9.125 9.132 211,293 -0.09(-0.95%)
Jul 26, 2017 9.149 9.219 9.147 9.219 35,315 +0.06(+0.62%)
Jul 25, 2017 9.219 9.219 9.133 9.162 30,258 -0.00(-0.02%)
Jul 24, 2017 9.133 9.180 9.125 9.164 40,019 -0.07(-0.76%)
Jul 21, 2017 9.227 9.235 9.195 9.235 8,910 -0.02(-0.17%)
Jul 20, 2017 9.250 9.262 9.203 9.250 15,546 +0.06(+0.67%)
Jul 19, 2017 9.180 9.195 9.156 9.189 20,794 +0.01(+0.10%)
Jul 18, 2017 9.195 9.205 9.156 9.180 47,486 +0.09(+1.03%)
Jul 17, 2017 9.078 9.101 9.061 9.086 41,475 +0.00(+0.00%)
Jul 14, 2017 9.070 9.086 9.023 9.086 40,611 +0.07(+0.82%)
Jul 13, 2017 8.914 9.012 8.914 9.012 397,436 +0.13(+1.45%)
Jul 12, 2017 8.863 8.922 8.859 8.883 132,357 +0.08(+0.89%)
Jul 11, 2017 8.734 8.820 8.679 8.805 43,887 +0.05(+0.54%)
Jul 10, 2017 8.726 8.762 8.726 8.758 47,128 +0.03(+0.37%)
Jul 07, 2017 8.648 8.726 8.648 8.726 9,876 +0.05(+0.53%)
Jul 06, 2017 8.749 8.786 8.679 91,124 -0.11(-1.21%)
Jul 05, 2017 8.781 8.786 8.726 8.786 78,308 +0.04(+0.50%)
Jul 03, 2017 8.820 8.820 8.742 8.742 101,371 -0.05(-0.62%)
Jun 30, 2017 8.765 8.836 8.734 8.797 21,312 +0.03(+0.36%)
Jun 29, 2017 8.812 8.812 8.765 8.765 7,640 -0.04(-0.49%)
Jun 28, 2017 8.773 8.820 8.773 8.808 16,688 +0.06(+0.67%)
Jun 27, 2017 8.789 8.797 8.750 8.750 18,772 +0.02(+0.27%)
Jun 26, 2017 8.820 8.840 8.726 8.726 63,257 +0.00(+0.00%)
Jun 23, 2017 8.695 8.734 8.695 8.726 19,451 -0.02(-0.18%)
Jun 22, 2017 8.781 8.781 8.726 8.742 44,291 -0.05(-0.53%)
Jun 21, 2017 8.806 8.806 8.765 8.789 5,968 -0.02(-0.18%)
Jun 20, 2017 8.873 8.880 8.790 8.805 16,303 -0.13(-1.40%)
Jun 19, 2017 8.906 8.961 8.906 8.930 47,189 +0.03(+0.35%)
Jun 16, 2017 8.820 8.898 8.805 8.898 36,470 +0.12(+1.34%)
Jun 15, 2017 8.781 8.820 8.765 8.781 84,258 -0.21(-2.32%)
Jun 14, 2017 9.047 9.086 8.984 8.990 38,876 -0.01(-0.12%)
Jun 13, 2017 8.977 9.003 8.961 9.000 45,318 +0.10(+1.11%)
Jun 12, 2017 8.937 8.937 8.867 8.901 140,441 -0.08(-0.94%)
Jun 09, 2017 8.945 9.047 8.945 8.985 690,494 -0.05(-0.60%)
Jun 08, 2017 9.039 9.039 8.937 9.039 50,274 -0.12(-1.28%)
Jun 07, 2017 9.195 9.195 9.080 9.156 75,785 +0.00(+0.00%)
Jun 06, 2017 9.086 9.172 9.086 9.156 74,087 +0.12(+1.30%)
Jun 05, 2017 9.180 9.180 8.977 9.039 214,400 -0.15(-1.62%)
Jun 02, 2017 9.180 9.195 9.161 9.188 86,224 +0.05(+0.51%)
Jun 01, 2017 9.094 9.141 9.083 9.141 46,506 +0.10(+1.12%)
May 31, 2017 9.031 9.086 9.018 9.039 42,424 +0.10(+1.14%)
May 30, 2017 8.898 8.969 8.898 8.937 69,278 +0.13(+1.42%)
May 26, 2017 8.797 8.875 8.797 8.812 35,083 -0.06(-0.70%)
May 25, 2017 8.891 8.906 8.851 8.875 706,113 +0.03(+0.35%)
May 24, 2017 8.836 8.851 8.785 8.844 41,479 +0.03(+0.29%)
May 23, 2017 8.836 8.875 8.789 8.818 41,730 +0.02(+0.26%)
May 22, 2017 8.781 8.828 8.765 8.795 66,724 +0.10(+1.15%)
May 19, 2017 8.601 8.703 8.562 8.695 43,119 +0.25(+2.96%)
May 18, 2017 8.468 8.468 8.335 8.445 45,750 -0.10(-1.19%)
May 17, 2017 8.632 8.664 8.546 8.546 32,174 -0.13(-1.44%)
May 16, 2017 8.672 8.672 8.640 8.672 30,208 +0.01(+0.09%)
May 15, 2017 8.609 8.664 8.609 8.664 275,453 +0.12(+1.38%)
May 12, 2017 8.515 8.554 8.508 8.546 9,219 +0.06(+0.73%)
May 11, 2017 8.460 8.492 8.437 8.484 46,988 +0.01(+0.09%)
May 10, 2017 8.445 8.476 8.437 8.476 40,600 +0.04(+0.46%)
May 09, 2017 8.484 8.507 8.437 8.437 40,451 -0.04(-0.46%)
May 08, 2017 8.500 8.505 8.437 8.476 27,273 -0.09(-1.09%)
May 05, 2017 8.523 8.578 8.468 8.570 34,654 +0.05(+0.64%)
May 04, 2017 8.421 8.523 8.403 8.515 20,435 +0.20(+2.43%)
May 03, 2017 8.296 8.320 8.273 8.313 13,691 +0.02(+0.30%)
May 02, 2017 8.242 8.296 8.242 8.288 45,812 +0.13(+1.63%)
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.