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 (%)
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%)
Sep 01, 2016 7.594 7.639 7.573 7.639 5,887 +0.08(+1.09%)
Aug 31, 2016 7.617 7.617 7.534 7.557 1,980 -0.04(-0.48%)
Aug 30, 2016 7.593 7.593 7.593 7.593 1,628 +0.07(+0.99%)
Aug 26, 2016 7.684 7.684 7.519 7.519 1 -0.10(-1.28%)
Aug 25, 2016 7.677 7.677 7.617 7.617 963 -0.03(-0.34%)
Aug 24, 2016 7.662 7.662 7.632 7.643 1,399 -0.04(-0.54%)
Aug 23, 2016 7.699 7.707 7.684 7.684 4,802 -0.03(-0.39%)
Aug 22, 2016 7.639 7.714 7.639 7.714 2,703 -0.01(-0.19%)
Aug 19, 2016 7.699 7.729 7.699 7.729 807 -0.02(-0.20%)
Aug 18, 2016 7.740 7.789 7.740 7.745 3,445 +0.01(+0.10%)
Aug 17, 2016 7.714 7.737 7.677 7.737 3,316 -0.01(-0.19%)
Aug 16, 2016 7.759 7.759 7.752 7.752 2,040 -0.04(-0.58%)
Aug 15, 2016 7.789 7.797 7.767 7.797 11,503 +0.03(+0.39%)
Aug 12, 2016 7.744 7.789 7.744 7.767 563,826 +0.04(+0.52%)
Aug 11, 2016 7.714 7.726 7.714 7.726 672 +0.04(+0.50%)
Aug 10, 2016 7.677 7.688 7.677 7.688 2,790 +0.09(+1.13%)
Aug 09, 2016 7.519 7.617 7.519 7.602 4,794 +0.12(+1.60%)
Aug 08, 2016 7.489 7.496 7.468 7.482 4,217 +0.04(+0.50%)
Aug 05, 2016 7.444 7.482 7.444 7.444 9,398 +0.00(+0.00%)
Aug 04, 2016 7.437 7.473 7.429 7.444 28,240 +0.01(+0.10%)
Aug 03, 2016 7.437 7.437 7.399 7.437 3,645 -0.01(-0.20%)
Aug 02, 2016 7.512 7.512 7.422 7.452 70,824 -0.08(-1.09%)
Aug 01, 2016 7.632 7.632 7.504 7.534 5,458 +0.01(+0.10%)
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%)
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.