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 (%)
Nov 30, 2015 7.620 7.620 7.546 7.546 2,248 -0.03(-0.39%)
Nov 27, 2015 7.553 7.598 7.546 7.576 32,487 +0.02(+0.29%)
Nov 25, 2015 7.487 7.553 7.553 7.553 43,347 +0.00(+0.00%)
Nov 24, 2015 7.494 7.561 7.494 7.553 48,801 +0.01(+0.20%)
Nov 23, 2015 7.568 7.598 7.509 7.539 7,921 -0.04(-0.49%)
Nov 20, 2015 7.620 7.620 7.568 7.576 4,021 -0.11(-1.45%)
Nov 19, 2015 7.724 7.768 7.687 7.687 17,529 -0.01(-0.10%)
Nov 18, 2015 7.628 7.713 7.616 7.694 25,889 +0.19(+2.47%)
Nov 17, 2015 7.590 7.590 7.509 7.509 46,663 -0.01(-0.20%)
Nov 16, 2015 7.502 7.524 7.442 7.524 13,717 +0.10(+1.30%)
Nov 13, 2015 7.420 7.487 7.405 7.428 268,897 -0.02(-0.30%)
Nov 12, 2015 7.457 7.505 7.428 7.450 83,445 -0.08(-1.08%)
Nov 11, 2015 7.553 7.561 7.487 7.531 123,560 -0.01(-0.20%)
Nov 10, 2015 7.583 7.590 7.539 7.546 278,430 -0.09(-1.16%)
Nov 09, 2015 7.628 7.694 7.598 7.635 43,202 -0.29(-3.64%)
Nov 06, 2015 7.916 7.927 7.902 7.924 8,339 -0.09(-1.15%)
Nov 05, 2015 8.079 8.131 8.016 8.016 4,891 -0.09(-1.05%)
Nov 04, 2015 8.168 8.168 8.072 8.101 2,753 -0.04(-0.45%)
Nov 03, 2015 8.122 8.160 8.081 8.138 17,229 +0.06(+0.73%)
Nov 02, 2015 8.064 8.094 8.064 8.079 20,695 +0.09(+1.11%)
Oct 30, 2015 7.983 8.030 7.968 7.990 22,448 +0.03(+0.37%)
Oct 29, 2015 7.879 8.010 7.879 7.961 9,348 +0.13(+1.70%)
Oct 28, 2015 7.768 7.935 7.768 7.827 99,024 +0.03(+0.38%)
Oct 27, 2015 7.813 7.835 7.776 7.798 4,598 -0.16(-1.96%)
Oct 26, 2015 7.939 7.998 7.939 7.953 6,431 -0.05(-0.65%)
Oct 23, 2015 8.050 8.050 7.944 8.005 9,112 +0.03(+0.37%)
Oct 22, 2015 7.968 8.046 7.968 7.976 48,200 -0.10(-1.19%)
Oct 21, 2015 8.079 8.082 8.057 8.072 4,680 -0.04(-0.50%)
Oct 20, 2015 8.138 8.161 8.109 8.113 6,666 +0.01(+0.09%)
Oct 19, 2015 8.101 8.109 8.079 8.105 2,769 -0.05(-0.59%)
Oct 16, 2015 8.198 8.198 8.146 8.153 11,840 -0.04(-0.45%)
Oct 15, 2015 8.072 8.198 8.072 8.190 7,317 +0.11(+1.37%)
Oct 14, 2015 8.064 8.079 8.050 8.079 25,019 +0.13(+1.58%)
Oct 13, 2015 7.931 8.013 7.931 7.953 10,091 -0.12(-1.47%)
Oct 12, 2015 8.161 8.161 8.042 8.072 45,427 -0.23(-2.77%)
Oct 09, 2015 8.287 8.324 8.264 8.301 68,118 +0.01(+0.09%)
Oct 08, 2015 8.235 8.294 8.220 8.294 20,725 +0.01(+0.18%)
Oct 07, 2015 8.287 8.294 8.220 8.279 22,629 +0.19(+2.38%)
Oct 06, 2015 8.013 8.234 8.013 8.087 88,222 +0.04(+0.55%)
Oct 05, 2015 7.996 8.050 7.953 8.042 41,116 +0.20(+2.55%)
Oct 02, 2015 7.679 7.842 7.665 7.842 35,360 +0.26(+3.42%)
Oct 01, 2015 7.605 7.613 7.512 7.583 8,685 +0.11(+1.49%)
Sep 30, 2015 7.450 7.509 7.428 7.472 17,060 +0.20(+2.75%)
Sep 29, 2015 7.324 7.331 7.242 7.272 25,703 -0.04(-0.61%)
Sep 28, 2015 7.405 7.435 7.309 7.316 15,514 -0.11(-1.50%)
Sep 25, 2015 7.428 7.478 7.376 7.428 8,217 +0.01(+0.10%)
Sep 24, 2015 7.368 7.428 7.354 7.420 19,862 +0.02(+0.23%)
Sep 23, 2015 7.383 7.445 7.383 7.404 18,396 +0.02(+0.28%)
Sep 22, 2015 7.405 7.413 7.302 7.383 18,766 -0.16(-2.16%)
Sep 21, 2015 7.598 7.598 7.494 7.546 55,297 -0.02(-0.29%)
Sep 18, 2015 7.568 7.602 7.561 7.568 3,605 -0.12(-1.54%)
Sep 17, 2015 7.553 7.731 7.553 7.687 6,556 +0.11(+1.47%)
Sep 16, 2015 7.531 7.583 7.494 7.576 50,078 +0.14(+1.89%)
Sep 15, 2015 7.398 7.457 7.383 7.435 14,841 +0.03(+0.40%)
Sep 14, 2015 7.376 7.405 7.376 7.405 952 -0.08(-1.07%)
Sep 11, 2015 7.420 7.487 7.405 7.485 19,219 -0.01(-0.12%)
Sep 10, 2015 7.417 7.524 7.417 7.494 11,001 +0.13(+1.71%)
Sep 09, 2015 7.516 7.516 7.368 7.368 26,129 -0.17(-2.26%)
Sep 08, 2015 7.583 7.583 7.479 7.539 11,351 +0.16(+2.21%)
Sep 04, 2015 7.413 7.376 7.376 7.376 29,168 -0.20(-2.64%)
Sep 03, 2015 7.539 7.598 7.509 7.576 40,022 +0.06(+0.79%)
Sep 02, 2015 7.531 7.583 7.516 7.516 31,577 -0.08(-1.07%)
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.