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 31, 2015 8.058 8.130 8.022 8.029 26,565 -0.07(-0.89%)
Jul 30, 2015 8.065 8.144 8.029 8.101 13,494 -0.05(-0.62%)
Jul 29, 2015 8.116 8.159 8.109 8.151 5,295 -0.03(-0.35%)
Jul 28, 2015 8.173 8.194 8.080 8.180 64,009 +0.00(+0.00%)
Jul 27, 2015 8.245 8.245 8.151 8.180 52,077 -0.04(-0.44%)
Jul 24, 2015 8.253 8.273 8.216 8.216 76,168 -0.09(-1.04%)
Jul 23, 2015 8.388 8.388 8.301 8.302 16,004 -0.03(-0.34%)
Jul 22, 2015 8.316 8.331 8.259 8.331 78,126 +0.00(+0.00%)
Jul 21, 2015 8.266 8.359 8.266 8.331 62,529 -0.01(-0.09%)
Jul 20, 2015 8.338 8.367 8.331 8.338 116,642 +0.01(+0.13%)
Jul 17, 2015 8.374 8.374 8.316 8.327 30,002 -0.09(-1.07%)
Jul 16, 2015 8.381 8.446 8.367 8.417 59,715 +0.11(+1.30%)
Jul 15, 2015 8.266 8.359 8.259 8.309 117,839 -0.01(-0.09%)
Jul 14, 2015 8.316 8.359 8.295 8.316 18,995 -0.01(-0.09%)
Jul 13, 2015 8.388 8.424 8.037 8.324 22,146 -0.06(-0.77%)
Jul 10, 2015 8.324 8.397 8.316 8.388 25,284 +0.44(+5.60%)
Jul 09, 2015 7.972 8.037 7.929 7.943 34,634 +0.26(+3.36%)
Jul 08, 2015 7.742 7.750 7.656 7.685 56,412 -0.07(-0.93%)
Jul 07, 2015 7.678 7.770 7.463 7.757 572,895 +0.01(+0.19%)
Jul 06, 2015 7.771 7.822 7.594 7.742 136,363 -0.41(-5.02%)
Jul 02, 2015 8.166 8.151 8.151 8.151 196,780 +0.06(+0.71%)
Jul 01, 2015 8.058 8.217 8.051 8.094 53,040 -0.01(-0.09%)
Jun 30, 2015 8.252 8.252 7.936 8.101 160,622 +0.16(+2.01%)
Jun 29, 2015 8.137 8.388 7.942 7.942 269,474 -0.55(-6.52%)
Jun 26, 2015 8.532 8.553 8.464 8.496 12,669 +0.03(+0.34%)
Jun 25, 2015 8.532 8.539 8.460 8.467 18,642 -0.04(-0.42%)
Jun 24, 2015 8.532 8.585 8.474 8.503 89,541 -0.14(-1.66%)
Jun 23, 2015 8.646 8.690 8.639 8.646 25,763 +0.14(+1.60%)
Jun 22, 2015 8.489 8.611 8.487 8.510 61,482 +0.10(+1.19%)
Jun 19, 2015 8.446 8.460 8.372 8.410 100,139 +0.06(+0.77%)
Jun 18, 2015 8.302 8.503 8.295 8.345 69,967 +0.09(+1.04%)
Jun 17, 2015 8.259 8.309 8.209 8.259 33,810 -0.06(-0.71%)
Jun 16, 2015 8.345 8.345 8.234 8.318 8,452 +0.02(+0.19%)
Jun 15, 2015 8.245 8.338 8.187 8.302 35,996 -0.21(-2.46%)
Jun 12, 2015 8.442 8.512 8.417 8.512 6,055 -0.13(-1.56%)
Jun 11, 2015 8.690 8.758 8.618 8.646 85,309 +0.06(+0.75%)
Jun 10, 2015 8.481 8.618 8.453 8.582 143,366 +0.27(+3.19%)
Jun 09, 2015 8.316 8.403 8.288 8.316 109,052 -0.04(-0.43%)
Jun 08, 2015 8.453 8.453 8.295 8.352 303,590 -0.18(-2.10%)
Jun 05, 2015 8.539 8.539 8.474 8.532 33,005 -0.13(-1.49%)
Jun 04, 2015 8.711 8.812 8.603 8.661 125,498 -0.15(-1.74%)
Jun 03, 2015 8.761 8.855 8.761 8.814 42,146 +0.16(+1.85%)
Jun 02, 2015 8.682 8.718 8.646 8.654 66,055 +0.22(+2.56%)
Jun 01, 2015 8.438 8.527 8.367 8.438 114,369 -0.09(-1.09%)
May 29, 2015 8.517 8.575 8.473 8.532 60,359 -0.11(-1.33%)
May 28, 2015 8.546 8.646 8.539 8.646 531,738 +0.04(+0.49%)
May 27, 2015 8.503 8.609 8.438 8.605 74,362 +0.15(+1.80%)
May 26, 2015 8.603 8.603 8.388 8.453 106,014 -0.38(-4.31%)
May 22, 2015 8.905 8.833 8.833 8.833 24,945 -0.09(-1.04%)
May 21, 2015 8.905 8.962 8.898 8.926 34,472 +0.01(+0.08%)
May 20, 2015 8.977 8.984 8.876 8.919 60,890 -0.06(-0.64%)
May 19, 2015 9.041 9.041 8.969 8.977 27,281 -0.15(-1.65%)
May 18, 2015 9.149 9.292 9.091 9.127 56,568 -0.11(-1.17%)
May 15, 2015 9.235 9.285 9.172 9.235 48,264 -0.03(-0.31%)
May 14, 2015 9.256 9.285 9.221 9.264 51,066 +0.05(+0.55%)
May 13, 2015 9.221 9.242 9.199 9.213 39,475 +0.19(+2.15%)
May 12, 2015 8.962 9.048 8.962 9.020 99,736 +0.08(+0.88%)
May 11, 2015 8.977 8.984 8.941 8.941 130,672 -0.04(-0.40%)
May 08, 2015 8.905 8.984 8.905 8.977 111,679 +0.19(+2.21%)
May 07, 2015 8.768 8.812 8.682 8.783 177,649 -0.04(-0.49%)
May 06, 2015 8.819 8.904 8.790 8.826 74,354 +0.01(+0.16%)
May 05, 2015 8.955 8.955 8.790 8.812 34,000 -0.14(-1.62%)
May 04, 2015 8.969 9.012 8.926 8.956 39,810 +0.02(+0.26%)
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.