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 (%)
Jul 29, 2016 7.459 7.557 7.459 7.527 50,154 +0.16(+2.14%)
Jul 28, 2016 7.371 7.371 7.369 7.369 1,974 -0.01(-0.20%)
Jul 27, 2016 7.368 7.384 7.346 7.384 1,019 +0.07(+0.92%)
Jul 26, 2016 7.309 7.354 7.309 7.317 6,402 +0.03(+0.41%)
Jul 25, 2016 7.324 7.324 7.279 7.287 25,345 -0.04(-0.54%)
Jul 22, 2016 7.287 7.326 7.287 7.326 1,140 +0.07(+0.95%)
Jul 21, 2016 7.257 7.257 7.249 7.257 13,863 +0.01(+0.07%)
Jul 20, 2016 7.249 7.257 7.223 7.251 21,688 +0.02(+0.34%)
Jul 19, 2016 7.212 7.264 7.208 7.227 40,610 -0.02(-0.21%)
Jul 18, 2016 7.205 7.264 7.205 7.242 44,781 -0.02(-0.31%)
Jul 15, 2016 7.204 7.272 7.204 7.264 43,507 +0.01(+0.10%)
Jul 14, 2016 7.257 7.257 7.257 7.257 224 +0.04(+0.52%)
Jul 13, 2016 7.279 7.279 7.219 7.219 884 -0.03(-0.41%)
Jul 12, 2016 7.212 7.249 7.209 7.249 164,745 +0.10(+1.47%)
Jul 11, 2016 7.084 7.167 7.084 7.144 6,536 +0.16(+2.25%)
Jul 08, 2016 6.987 7.006 6.968 6.987 7,145 +0.08(+1.19%)
Jul 07, 2016 6.897 6.979 6.897 6.904 19,177 +0.03(+0.44%)
Jul 06, 2016 6.859 6.882 6.859 6.874 991 +0.01(+0.11%)
Jul 05, 2016 7.039 7.039 6.867 6.867 22,862 -0.22(-3.17%)
Jul 01, 2016 6.934 7.092 7.092 7.092 77,100 +0.04(+0.53%)
Jun 30, 2016 7.054 7.086 6.972 7.054 15,911 +0.08(+1.18%)
Jun 29, 2016 7.024 7.024 6.964 6.972 18,732 +0.11(+1.64%)
Jun 28, 2016 6.837 6.882 6.710 6.859 44,411 +0.18(+2.69%)
Jun 27, 2016 6.762 6.762 6.575 6.680 75,132 -0.13(-1.98%)
Jun 24, 2016 6.867 6.934 6.754 6.814 42,348 -0.78(-10.27%)
Jun 23, 2016 7.497 7.602 7.497 7.594 12,985 +0.22(+3.05%)
Jun 22, 2016 7.354 7.399 7.354 7.369 40,183 -0.02(-0.27%)
Jun 21, 2016 7.399 7.419 7.332 7.389 22,469 -0.09(-1.18%)
Jun 20, 2016 7.452 7.489 7.444 7.478 4,453 +0.17(+2.38%)
Jun 17, 2016 7.287 7.310 7.279 7.304 2,471 +0.17(+2.45%)
Jun 16, 2016 7.032 7.144 6.957 7.129 76,538 +0.05(+0.74%)
Jun 15, 2016 7.107 7.174 7.069 7.077 28,775 +0.04(+0.53%)
Jun 14, 2016 7.219 7.219 7.024 7.039 535,247 -0.25(-3.40%)
Jun 13, 2016 7.279 7.377 7.234 7.287 32,163 -0.16(-2.21%)
Jun 10, 2016 7.557 7.557 7.414 7.452 72,935 -0.23(-2.94%)
Jun 09, 2016 7.684 7.684 7.654 7.678 520,841 -0.05(-0.71%)
Jun 08, 2016 7.684 7.737 7.684 7.732 11,418 +0.06(+0.81%)
Jun 07, 2016 7.669 7.670 7.647 7.670 929 +0.07(+0.89%)
Jun 06, 2016 7.639 7.639 7.579 7.603 102,348 +0.05(+0.66%)
Jun 03, 2016 7.557 7.561 7.535 7.553 2,019 +0.05(+0.64%)
Jun 02, 2016 7.452 7.505 7.452 7.505 33,489 +0.02(+0.21%)
Jun 01, 2016 7.504 7.534 7.467 7.489 21,533 -0.08(-1.09%)
May 31, 2016 7.632 7.662 7.572 7.572 4,800 +0.01(+0.10%)
May 27, 2016 7.557 7.564 7.564 7.564 17,474 -0.05(-0.67%)
May 26, 2016 7.549 7.632 7.549 7.615 15,677 +0.04(+0.57%)
May 25, 2016 7.534 7.572 7.512 7.572 39,462 +0.13(+1.69%)
May 24, 2016 7.407 7.459 7.392 7.446 83,318 +0.03(+0.43%)
May 23, 2016 7.429 7.429 7.392 7.414 9,000 -0.04(-0.50%)
May 20, 2016 7.519 7.519 7.429 7.452 15,302 +0.02(+0.30%)
May 19, 2016 7.407 7.429 7.395 7.429 4,874 -0.03(-0.40%)
May 18, 2016 7.542 7.549 7.459 7.459 4,799 -0.07(-0.90%)
May 17, 2016 7.519 7.527 7.497 7.527 7,333 -0.05(-0.69%)
May 16, 2016 7.452 7.579 7.452 7.579 16,401 +0.13(+1.71%)
May 13, 2016 7.452 7.504 7.444 7.452 30,680 -0.18(-2.36%)
May 12, 2016 7.677 7.684 7.572 7.632 4,948 +0.07(+0.99%)
May 11, 2016 7.594 7.594 7.557 7.557 389 -0.09(-1.18%)
May 10, 2016 7.632 7.647 7.587 7.647 62,815 +0.04(+0.49%)
May 09, 2016 7.617 7.669 7.609 7.609 7,181 -0.11(-1.46%)
May 06, 2016 7.699 7.737 7.692 7.722 6,985 +0.00(+0.00%)
May 05, 2016 7.766 7.774 7.714 7.722 85,720 +0.00(+0.00%)
May 04, 2016 7.744 7.744 7.677 7.721 6,105 +0.01(+0.10%)
May 03, 2016 7.842 7.842 7.714 7.714 4,275 -0.16(-2.00%)
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.