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 (%)
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%)
Nov 03, 2014
9.041
9.052
8.919
9.012
58,784
-0.07(-0.79%)
Oct 31, 2014
9.034
9.098
8.955
9.084
34,968
+0.15(+1.69%)
Oct 30, 2014
8.812
8.957
8.768
8.934
91,633
-0.09(-1.03%)
Oct 29, 2014
9.213
9.224
9.027
9.027
16,829
-0.22(-2.41%)
Oct 28, 2014
9.185
9.271
9.180
9.250
31,823
+0.29(+3.25%)
Oct 27, 2014
8.855
8.983
9.084
8.958
6,615
-0.13(-1.38%)
Oct 24, 2014
9.041
9.084
9.000
9.084
5,849
+0.04(+0.40%)
Oct 23, 2014
8.991
9.106
8.991
9.048
37,195
+0.16(+1.78%)
Oct 22, 2014
8.998
8.998
8.885
8.890
33,108
-0.18(-1.98%)
Oct 21, 2014
8.969
9.076
8.955
9.070
471,557
+0.20(+2.27%)
Oct 20, 2014
8.668
8.869
8.697
8.869
408,967
+0.17(+1.98%)
Oct 17, 2014
8.625
8.768
8.625
8.697
136,090
+0.19(+2.19%)
Oct 16, 2014
8.453
8.625
8.438
8.510
93,384
-0.32(-3.67%)
Oct 15, 2014
8.438
8.905
8.438
8.835
145,525
-0.16(-1.74%)
Oct 14, 2014
9.077
9.113
8.991
8.991
69,250
-0.01(-0.08%)
Oct 13, 2014
9.070
9.149
8.998
8.998
32,927
-0.01(-0.08%)
Oct 10, 2014
9.027
9.134
8.998
9.005
170,125
-0.06(-0.71%)
Oct 09, 2014
9.400
9.400
9.027
9.070
289,134
-0.47(-4.89%)
Oct 08, 2014
9.465
9.543
9.328
9.536
100,412
+0.01(+0.08%)
Oct 07, 2014
9.531
9.531
9.508
9.529
20,156
-0.07(-0.75%)
Oct 06, 2014
9.723
9.723
9.566
9.601
12,116
-0.01(-0.15%)
Oct 03, 2014
9.608
9.687
9.500
9.615
154,376
+0.00(+0.00%)
Oct 02, 2014
9.694
9.716
9.543
9.615
131,919
-0.18(-1.83%)
Oct 01, 2014
9.874
9.902
9.795
9.795
86,860
-0.15(-1.52%)
Sep 30, 2014
9.945
10.02
9.905
9.945
90,969
-0.01(-0.14%)
Sep 29, 2014
9.931
9.960
9.888
9.960
56,727
-0.06(-0.57%)
Sep 26, 2014
9.974
10.02
9.917
10.02
2,388
+0.09(+0.94%)
Sep 25, 2014
10.01
10.01
9.874
9.924
68,753
-0.13(-1.28%)
Sep 24, 2014
10.14
10.14
10.05
10.05
23,782
-0.11(-1.13%)
Sep 23, 2014
10.28
10.28
10.16
10.17
70,813
-0.19(-1.80%)
Sep 22, 2014
10.36
10.40
10.30
10.35
60,222
-0.01(-0.07%)
Sep 19, 2014
10.50
10.50
10.35
10.36
64,041
-0.04(-0.34%)
Sep 18, 2014
10.50
10.50
10.38
10.40
68,633
+0.08(+0.76%)
Sep 17, 2014
10.38
10.40
10.32
10.32
22,723
-0.01(-0.14%)
Sep 16, 2014
10.33
10.39
10.26
10.33
362,475
-0.07(-0.65%)
Sep 15, 2014
10.43
10.43
10.36
10.40
22,165
-0.07(-0.66%)
Sep 12, 2014
10.48
10.48
10.38
10.47
190,450
-0.03(-0.27%)
Sep 11, 2014
10.41
10.53
10.41
10.50
111,239
+0.01(+0.07%)
Sep 10, 2014
10.51
10.51
10.44
10.49
13,912
+0.05(+0.49%)
Sep 09, 2014
10.58
10.58
10.40
10.44
76,145
-0.19(-1.76%)
Sep 08, 2014
10.71
10.71
10.51
10.63
123,946
-0.07(-0.67%)
Sep 05, 2014
10.84
10.84
10.69
10.70
47,586
+0.11(+1.02%)
Sep 04, 2014
10.67
10.72
10.58
10.59
159,966
-0.01(-0.07%)
Sep 03, 2014
10.67
10.68
10.59
10.60
114,673
+0.01(+0.07%)
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
.