Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 02, 2015
7.592
7.613
7.513
7.577
158,338
+0.17(+2.32%)
Dec 31, 2014
7.527
7.405
7.405
7.405
41,948
-0.17(-2.18%)
Dec 30, 2014
7.606
7.606
7.549
7.570
172,485
-0.11(-1.49%)
Dec 29, 2014
7.742
7.750
7.685
7.685
48,332
-0.34(-4.20%)
Dec 26, 2014
8.015
8.051
8.012
8.022
17,796
+0.06(+0.72%)
Dec 24, 2014
7.929
7.965
7.965
7.965
4,877
-0.04(-0.45%)
Dec 23, 2014
7.972
8.065
7.972
8.001
9,000
+0.02(+0.27%)
Dec 22, 2014
7.915
7.994
7.915
7.979
49,025
-0.03(-0.36%)
Dec 19, 2014
7.929
8.058
7.929
8.008
53,487
-0.11(-1.41%)
Dec 18, 2014
7.943
8.123
7.943
8.123
74,876
+0.21(+2.63%)
Dec 17, 2014
7.879
7.972
7.879
7.915
10,797
+0.06(+0.82%)
Dec 16, 2014
7.750
7.994
7.750
7.850
32,528
-0.05(-0.64%)
Dec 15, 2014
8.029
8.080
7.854
7.900
45,304
-0.20(-2.48%)
Dec 12, 2014
8.130
8.159
8.065
8.101
41,484
-0.09(-1.05%)
Dec 11, 2014
8.259
8.281
8.187
8.187
76,189
-0.12(-1.44%)
Dec 10, 2014
8.388
8.474
8.259
8.307
88,470
-0.24(-2.79%)
Dec 09, 2014
8.553
8.553
8.453
8.546
84,257
-0.11(-1.33%)
Dec 08, 2014
8.733
8.733
8.643
8.661
22,470
-0.11(-1.23%)
Dec 05, 2014
8.804
8.804
8.740
8.768
32,208
+0.07(+0.83%)
Dec 04, 2014
8.661
8.812
8.661
8.697
68,707
+0.03(+0.33%)
Dec 03, 2014
8.668
8.682
8.604
8.668
16,712
-0.02(-0.25%)
Dec 02, 2014
8.704
8.704
8.654
8.690
27,223
+0.06(+0.75%)
Dec 01, 2014
8.646
8.654
8.568
8.625
55,897
-0.10(-1.15%)
Nov 28, 2014
8.812
8.812
8.697
8.725
11,723
-0.27(-2.95%)
Nov 26, 2014
9.005
8.991
8.991
8.991
109,539
-0.05(-0.56%)
Nov 25, 2014
9.012
9.056
8.984
9.041
20,298
+0.07(+0.80%)
Nov 24, 2014
8.905
8.976
8.905
8.969
18,682
+0.09(+1.05%)
Nov 21, 2014
8.905
8.905
8.826
8.876
20,264
+0.12(+1.39%)
Nov 20, 2014
8.690
8.768
8.690
8.754
10,470
-0.06(-0.73%)
Nov 19, 2014
8.955
8.955
8.797
8.819
21,905
-0.04(-0.49%)
Nov 18, 2014
8.790
8.869
8.790
8.862
214,889
+0.17(+1.98%)
Nov 17, 2014
8.675
8.690
8.639
8.690
43,971
-0.01(-0.08%)
Nov 14, 2014
8.596
8.697
8.553
8.697
61,846
+0.02(+0.18%)
Nov 13, 2014
8.704
8.711
8.620
8.681
459,108
+0.10(+1.15%)
Nov 12, 2014
8.596
8.618
8.558
8.582
58,163
-0.22(-2.53%)
Nov 11, 2014
8.768
8.876
8.768
8.804
12,524
-0.01(-0.08%)
Nov 10, 2014
8.797
8.855
8.797
8.812
13,201
+0.10(+1.15%)
Nov 07, 2014
8.761
8.761
8.646
8.711
63,911
-0.06(-0.65%)
Nov 06, 2014
8.898
8.898
8.761
8.768
40,727
-0.02(-0.24%)
Nov 05, 2014
8.819
8.833
8.778
8.790
45,559
-0.05(-0.57%)
Nov 04, 2014
8.919
8.962
8.761
8.840
89,366
-0.17(-1.91%)
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
.