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 (%)
Mar 31, 2015 8.223 8.324 8.216 8.273 66,636 -0.17(-2.04%)
Mar 30, 2015 8.496 8.503 8.424 8.446 62,430 -0.08(-0.91%)
Mar 27, 2015 8.496 8.531 8.481 8.523 56,245 +0.11(+1.34%)
Mar 26, 2015 8.517 8.517 8.367 8.410 46,895 -0.16(-1.84%)
Mar 25, 2015 8.632 8.668 8.539 8.568 662,112 -0.02(-0.25%)
Mar 24, 2015 8.582 8.617 8.539 8.589 105,422 +0.03(+0.34%)
Mar 23, 2015 8.525 8.575 8.467 8.560 63,078 +0.18(+2.14%)
Mar 20, 2015 8.295 8.467 8.295 8.381 36,751 +0.29(+3.55%)
Mar 19, 2015 8.072 8.123 8.051 8.094 9,735 -0.06(-0.70%)
Mar 18, 2015 7.911 8.159 7.907 8.151 86,783 +0.19(+2.43%)
Mar 17, 2015 7.958 7.958 7.914 7.958 15,433 -0.01(-0.09%)
Mar 16, 2015 7.893 7.965 7.893 7.965 32,792 +0.08(+0.99%)
Mar 13, 2015 7.943 7.943 7.843 7.887 55,105 -0.08(-0.98%)
Mar 12, 2015 7.929 7.965 7.904 7.965 67,978 +0.09(+1.19%)
Mar 11, 2015 7.850 7.893 7.778 7.871 54,267 +0.10(+1.29%)
Mar 10, 2015 7.814 7.879 7.750 7.771 97,121 -0.34(-4.18%)
Mar 09, 2015 8.108 8.130 8.073 8.110 27,688 +0.05(+0.65%)
Mar 06, 2015 8.137 8.137 8.031 8.058 325,678 -0.11(-1.32%)
Mar 05, 2015 8.130 8.187 8.087 8.166 100,063 +0.14(+1.79%)
Mar 04, 2015 8.065 8.230 8.008 8.022 54,531 -0.21(-2.53%)
Mar 03, 2015 8.302 8.302 8.245 8.230 57,673 +0.02(+0.22%)
Mar 02, 2015 8.331 8.331 8.180 8.212 53,218 -0.06(-0.74%)
Feb 27, 2015 8.259 8.309 8.230 8.273 12,771 +0.04(+0.44%)
Feb 26, 2015 8.281 8.281 8.194 8.237 59,480 -0.02(-0.26%)
Feb 25, 2015 8.302 8.302 8.180 8.259 75,711 -0.02(-0.26%)
Feb 24, 2015 8.187 8.281 8.152 8.281 62,091 +0.18(+2.21%)
Feb 23, 2015 8.130 8.187 8.051 8.101 246,656 -0.14(-1.74%)
Feb 20, 2015 8.037 8.302 8.000 8.245 245,282 +0.22(+2.77%)
Feb 19, 2015 8.108 8.108 8.008 8.022 66,116 -0.14(-1.76%)
Feb 18, 2015 8.108 8.180 8.037 8.166 250,126 +0.06(+0.71%)
Feb 17, 2015 8.051 8.130 7.965 8.108 134,347 +0.24(+3.01%)
Feb 13, 2015 7.750 7.872 7.872 7.872 324,297 +0.13(+1.69%)
Feb 12, 2015 7.649 7.741 7.642 7.741 17,916 +0.24(+3.14%)
Feb 11, 2015 7.606 7.606 7.470 7.506 115,353 -0.16(-2.06%)
Feb 10, 2015 7.642 7.663 7.549 7.663 22,649 +0.11(+1.42%)
Feb 09, 2015 7.592 7.620 7.513 7.556 161,120 -0.01(-0.19%)
Feb 06, 2015 7.649 7.663 7.513 7.570 110,206 -0.12(-1.59%)
Feb 05, 2015 7.642 7.707 7.585 7.692 33,441 +0.11(+1.42%)
Feb 04, 2015 7.721 7.721 7.585 7.585 251,913 -0.24(-3.01%)
Feb 03, 2015 7.717 7.820 7.717 7.820 21,650 +0.25(+3.30%)
Feb 02, 2015 7.477 7.585 7.470 7.570 90,403 +0.15(+2.03%)
Jan 30, 2015 7.484 7.484 7.376 7.419 289,243 -0.18(-2.36%)
Jan 29, 2015 7.463 7.628 7.463 7.599 84,888 +0.20(+2.72%)
Jan 28, 2015 7.606 7.606 7.398 7.398 76,140 -0.33(-4.27%)
Jan 27, 2015 7.678 7.750 7.635 7.728 34,241 -0.08(-1.01%)
Jan 26, 2015 7.721 7.807 7.721 7.807 166,013 +0.23(+3.03%)
Jan 23, 2015 7.692 7.692 7.577 7.577 225,233 -0.20(-2.58%)
Jan 22, 2015 7.663 7.785 7.606 7.778 132,472 +0.07(+0.93%)
Jan 21, 2015 7.554 7.707 7.541 7.707 46,032 +0.14(+1.90%)
Jan 20, 2015 7.592 7.592 7.513 7.563 26,869 +0.07(+0.87%)
Jan 16, 2015 7.398 7.498 7.369 7.498 9,675 +0.08(+1.05%)
Jan 15, 2015 7.470 7.470 7.348 7.419 148,460 -0.05(-0.65%)
Jan 14, 2015 7.405 7.468 7.391 7.468 97,151 +0.19(+2.54%)
Jan 13, 2015 7.312 7.355 7.183 7.283 66,176 +0.11(+1.50%)
Jan 12, 2015 7.233 7.254 7.172 7.176 87,723 -0.06(-0.76%)
Jan 09, 2015 7.269 7.269 7.132 7.231 27,705 -0.01(-0.15%)
Jan 08, 2015 7.197 7.269 7.197 7.242 60,104 +0.09(+1.33%)
Jan 07, 2015 7.154 7.190 7.054 7.147 270,211 -0.09(-1.19%)
Jan 06, 2015 7.290 7.354 7.176 7.233 55,099 -0.09(-1.18%)
Jan 05, 2015 7.391 7.391 7.283 7.319 105,124 -0.26(-3.40%)
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.