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 (%)
Dec 30, 2016
7.280
7.280
7.280
0
+0.00(+0.00%)
Dec 29, 2016
7.241
7.280
7.241
7.280
4,861
+0.09(+1.19%)
Dec 28, 2016
7.186
7.216
7.170
7.194
7,418
-0.06(-0.87%)
Dec 27, 2016
7.272
7.282
7.243
7.257
4,147
+0.03(+0.42%)
Dec 23, 2016
7.227
7.227
7.227
0
+0.07(+0.94%)
Dec 22, 2016
7.182
7.193
7.137
7.159
42,562
-0.06(-0.83%)
Dec 21, 2016
7.189
7.227
7.189
7.219
6,148
+0.02(+0.21%)
Dec 20, 2016
7.182
7.204
7.168
7.204
13,296
+0.07(+1.04%)
Dec 19, 2016
7.182
7.197
7.130
7.130
7,061
-0.03(-0.41%)
Dec 16, 2016
7.159
7.192
7.152
7.159
10,858
+0.04(+0.55%)
Dec 15, 2016
7.137
7.137
7.099
7.120
11,489
-0.15(-2.08%)
Dec 14, 2016
7.279
7.287
7.272
7.272
4,361
-0.00(-0.05%)
Dec 12, 2016
7.276
42
+0.02(+0.26%)
Dec 09, 2016
7.242
7.257
7.204
7.257
12,740
-0.00(-0.06%)
Dec 08, 2016
7.249
7.287
7.244
7.261
18,428
-0.07(-0.97%)
Dec 07, 2016
7.242
7.332
7.242
7.332
6,294
+0.19(+2.62%)
Dec 06, 2016
7.062
7.152
7.062
7.144
6,294
+0.13(+1.93%)
Dec 05, 2016
6.968
7.015
6.957
7.009
17,345
+0.10(+1.52%)
Dec 02, 2016
6.927
6.927
6.889
6.904
7,576
-0.02(-0.32%)
Dec 01, 2016
6.904
6.934
6.886
6.927
5,773
+0.01(+0.22%)
Nov 30, 2016
6.904
6.934
6.904
6.912
2,521
+0.02(+0.24%)
Nov 29, 2016
6.844
6.895
6.844
6.895
25,380
+0.03(+0.41%)
Nov 28, 2016
6.859
6.867
6.844
6.867
11,850
-0.07(-1.08%)
Nov 25, 2016
6.904
6.942
6.904
6.942
1,120
+0.09(+1.30%)
Nov 23, 2016
6.853
6.853
6.853
0
-0.10(-1.37%)
Nov 22, 2016
6.909
6.948
6.890
6.948
9,500
+0.04(+0.52%)
Nov 21, 2016
6.912
6.934
6.882
6.912
10,347
+0.10(+1.43%)
Nov 18, 2016
6.844
6.844
6.794
6.814
2,946
-0.06(-0.92%)
Nov 17, 2016
6.908
6.908
6.866
6.878
5,579
+0.07(+1.05%)
Nov 16, 2016
6.828
6.828
6.807
6.807
2,874
-0.06(-0.81%)
Nov 15, 2016
6.863
6.863
6.863
6.863
678
+0.06(+0.82%)
Nov 14, 2016
6.852
6.852
6.777
6.807
531,597
-0.11(-1.63%)
Nov 11, 2016
6.912
6.942
6.904
6.919
22,243
-0.13(-1.81%)
Nov 10, 2016
7.084
7.084
7.003
7.047
13,734
-0.12(-1.67%)
Nov 09, 2016
7.283
7.137
7.167
2,819
-0.12(-1.60%)
Nov 08, 2016
7.249
7.302
7.249
7.283
13,103
+0.01(+0.15%)
Nov 07, 2016
7.250
7.272
7.249
7.272
3,293
+0.10(+1.46%)
Nov 04, 2016
7.182
7.189
7.159
7.167
2,754
-0.11(-1.44%)
Nov 03, 2016
7.257
7.287
7.257
7.272
1,570
-0.03(-0.41%)
Nov 02, 2016
7.347
7.347
7.302
7.302
2,154
-0.08(-1.12%)
Nov 01, 2016
7.422
7.444
7.369
7.384
8,966
+0.00(+0.00%)
Oct 31, 2016
7.377
7.384
7.354
7.384
6,596
-0.01(-0.20%)
Oct 27, 2016
7.399
132
-0.04(-0.48%)
Oct 26, 2016
7.435
7.435
7.435
7.435
280
+0.01(+0.17%)
Oct 25, 2016
7.403
7.422
7.403
7.422
1,838
-0.11(-1.48%)
Oct 24, 2016
7.534
7.534
7.534
7.534
260
+0.07(+1.01%)
Oct 21, 2016
7.444
7.459
7.429
7.459
6,169
-0.02(-0.30%)
Oct 19, 2016
7.497
7.497
7.482
7.482
70
+0.06(+0.81%)
Oct 18, 2016
7.422
7.436
7.414
7.422
960
+0.10(+1.33%)
Oct 17, 2016
7.302
7.337
7.302
7.324
6,406
+0.00(+0.00%)
Oct 14, 2016
7.354
7.365
7.324
7.324
4,153
+0.04(+0.51%)
Oct 13, 2016
7.257
7.302
7.227
7.287
2,465
+0.02(+0.21%)
Oct 11, 2016
7.309
7.309
7.272
7.272
8
-0.03(-0.41%)
Oct 10, 2016
7.315
7.315
7.302
7.302
542
+0.04(+0.52%)
Oct 07, 2016
7.287
7.287
7.234
7.264
93,899
-0.03(-0.41%)
Oct 06, 2016
7.294
7.294
7.287
7.294
13,886
-0.10(-1.29%)
Oct 05, 2016
7.362
7.392
7.309
7.389
13,056
-0.02(-0.33%)
Oct 04, 2016
7.422
7.422
7.399
7.414
4,763
+0.02(+0.30%)
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
.