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

GX MSCI Portugal ETF (NY: PGAL )

N/A 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 (%)
May 31, 2016 7.876 7.907 7.814 7.814 4,651 +0.01(+0.10%)
May 27, 2016 7.799 7.806 7.806 7.806 16,932 -0.05(-0.67%)
May 26, 2016 7.791 7.876 7.791 7.859 15,191 +0.04(+0.57%)
May 25, 2016 7.775 7.814 7.753 7.814 38,238 +0.13(+1.69%)
May 24, 2016 7.644 7.698 7.628 7.685 80,732 +0.03(+0.43%)
May 23, 2016 7.667 7.667 7.628 7.652 8,720 -0.04(-0.50%)
May 20, 2016 7.760 7.760 7.667 7.690 14,827 +0.02(+0.30%)
May 19, 2016 7.644 7.667 7.632 7.667 4,722 -0.03(-0.40%)
May 18, 2016 7.783 7.791 7.698 7.698 4,650 -0.07(-0.90%)
May 17, 2016 7.760 7.768 7.737 7.768 7,106 -0.05(-0.69%)
May 16, 2016 7.690 7.822 7.690 7.822 15,892 +0.13(+1.71%)
May 13, 2016 7.690 7.744 7.683 7.690 29,728 -0.19(-2.36%)
May 12, 2016 7.922 7.930 7.814 7.876 4,795 +0.08(+0.99%)
May 11, 2016 7.837 7.837 7.799 7.799 377 -0.09(-1.18%)
May 10, 2016 7.876 7.892 7.830 7.892 60,866 +0.04(+0.49%)
May 09, 2016 7.861 7.915 7.853 7.853 6,958 -0.12(-1.46%)
May 06, 2016 7.946 7.984 7.938 7.969 6,768 +0.00(+0.00%)
May 05, 2016 8.015 8.023 7.961 7.969 83,060 +0.00(+0.00%)
May 04, 2016 7.992 7.992 7.922 7.969 5,915 +0.01(+0.10%)
May 03, 2016 8.093 8.093 7.961 7.961 4,142 -0.16(-2.00%)
May 02, 2016 8.077 8.124 8.039 8.124 10,855 +0.16(+2.04%)
Apr 29, 2016 7.907 8.000 7.907 7.961 11,738 +0.05(+0.68%)
Apr 28, 2016 7.892 7.953 7.892 7.907 18,012 -0.02(-0.20%)
Apr 27, 2016 7.892 7.938 7.876 7.922 4,397 +0.08(+0.99%)
Apr 26, 2016 7.845 7.861 7.833 7.845 3,377 +0.02(+0.30%)
Apr 25, 2016 7.783 7.837 7.783 7.822 5,650 -0.04(-0.56%)
Apr 22, 2016 7.814 7.866 7.806 7.866 7,544 +0.03(+0.36%)
Apr 21, 2016 7.868 7.915 7.837 7.837 975 -0.05(-0.59%)
Apr 20, 2016 7.830 7.930 7.830 7.884 66,760 +0.06(+0.79%)
Apr 19, 2016 7.830 7.853 7.791 7.822 43,303 +0.04(+0.50%)
Apr 18, 2016 7.725 7.791 7.725 7.783 10,643 +0.01(+0.10%)
Apr 15, 2016 7.775 7.814 7.752 7.775 6,949 +0.01(+0.10%)
Apr 14, 2016 7.721 7.806 7.721 7.768 8,932 -0.05(-0.59%)
Apr 13, 2016 7.799 7.830 7.753 7.814 17,465 +0.06(+0.75%)
Apr 12, 2016 7.729 7.791 7.729 7.756 2,445 +0.03(+0.45%)
Apr 11, 2016 7.683 7.745 7.683 7.721 6,679 +0.08(+1.01%)
Apr 08, 2016 7.567 7.652 7.567 7.644 4,112 +0.22(+2.92%)
Apr 07, 2016 7.474 7.536 7.420 7.427 3,737 -0.22(-2.83%)
Apr 06, 2016 7.613 7.652 7.613 7.644 6,996 +0.01(+0.10%)
Apr 05, 2016 7.628 7.679 7.598 7.636 10,749 -0.19(-2.37%)
Apr 04, 2016 7.814 7.852 7.791 7.821 9,805 -0.02(-0.30%)
Apr 01, 2016 7.783 7.853 7.760 7.845 35,724 +0.00(+0.00%)
Mar 31, 2016 7.957 7.957 7.845 7.845 9,719 -0.16(-1.97%)
Mar 30, 2016 7.930 8.046 7.930 8.002 4,735 +0.18(+2.31%)
Mar 29, 2016 7.721 7.837 7.721 7.822 3,524 +0.03(+0.40%)
Mar 28, 2016 7.768 7.806 7.768 7.791 2,804 +0.04(+0.52%)
Mar 24, 2016 7.745 7.751 7.751 7.751 1,421 -0.00(-0.02%)
Mar 23, 2016 7.837 7.837 7.745 7.752 36,387 -0.15(-1.91%)
Mar 22, 2016 7.868 7.930 7.861 7.903 5,952 -0.04(-0.54%)
Mar 21, 2016 7.938 7.961 7.938 7.946 3,886 +0.00(+0.00%)
Mar 18, 2016 7.965 7.984 7.946 7.946 1,176 +0.02(+0.25%)
Mar 17, 2016 7.888 7.969 7.888 7.926 4,473 +0.16(+2.08%)
Mar 16, 2016 7.621 7.775 7.605 7.765 24,638 +0.24(+3.25%)
Mar 15, 2016 7.536 7.536 7.497 7.520 10,497 -0.09(-1.12%)
Mar 14, 2016 7.520 7.605 7.520 7.605 15,340 +0.06(+0.82%)
Mar 11, 2016 7.466 7.543 7.466 7.543 2,357 +0.15(+1.99%)
Mar 10, 2016 7.389 7.451 7.288 7.396 35,581 +0.13(+1.81%)
Mar 09, 2016 7.249 7.288 7.218 7.265 22,973 +0.10(+1.40%)
Mar 08, 2016 7.303 7.303 7.164 7.164 35,872 -0.14(-1.91%)
Mar 07, 2016 7.249 7.311 7.249 7.303 5,278 -0.01(-0.15%)
Mar 04, 2016 7.342 7.342 7.273 7.314 4,795 +0.05(+0.68%)
Mar 03, 2016 7.195 7.265 7.184 7.265 4,587 +0.19(+2.62%)
Mar 02, 2016 7.025 7.081 6.994 7.079 19,891 +0.03(+0.44%)
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.