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 31, 2018
8.427
8.520
8.376
8.503
22,287
+0.17(+2.02%)
Dec 28, 2018
8.342
8.427
8.334
8.334
9,247
-0.03(-0.37%)
Dec 27, 2018
8.236
8.365
8.179
8.365
198,163
-0.02(-0.27%)
Dec 26, 2018
8.191
8.387
8.191
8.387
16,824
+0.06(+0.66%)
Dec 24, 2018
8.268
8.348
8.252
8.332
7,445
+0.08(+1.03%)
Dec 21, 2018
8.308
8.376
8.199
8.248
51,623
-0.10(-1.25%)
Dec 20, 2018
8.365
8.426
8.332
8.352
7,631
-0.04(-0.43%)
Dec 19, 2018
8.510
8.526
8.389
8.389
8,110
-0.07(-0.86%)
Dec 18, 2018
8.397
8.469
8.373
8.461
28,878
+0.03(+0.38%)
Dec 17, 2018
8.526
8.526
8.429
8.429
13,015
-0.15(-1.69%)
Dec 14, 2018
8.639
8.639
8.538
8.574
5,087
-0.06(-0.75%)
Dec 13, 2018
8.606
8.695
8.598
8.639
2,921
-0.07(-0.83%)
Dec 12, 2018
8.647
8.735
8.647
8.711
15,401
+0.16(+1.89%)
Dec 11, 2018
8.663
8.663
8.520
8.550
24,413
-0.11(-1.30%)
Dec 10, 2018
8.647
8.687
8.622
8.663
10,710
-0.06(-0.74%)
Dec 07, 2018
8.750
8.750
8.651
8.727
8,066
-0.07(-0.82%)
Dec 06, 2018
8.663
8.800
8.630
8.800
10,410
-0.01(-0.09%)
Dec 04, 2018
8.872
8.929
8.703
8.808
8,438
-0.20(-2.24%)
Dec 03, 2018
8.864
9.033
8.864
9.009
101,990
+0.23(+2.57%)
Nov 30, 2018
8.727
8.808
8.719
8.784
7,073
+0.03(+0.37%)
Nov 29, 2018
8.765
8.860
8.751
8.751
2,012
-0.11(-1.27%)
Nov 28, 2018
8.641
8.864
8.641
8.864
4,827
+0.22(+2.52%)
Nov 27, 2018
8.606
8.647
8.590
8.647
7,482
-0.10(-1.11%)
Nov 26, 2018
8.705
8.744
8.629
8.744
1,398
+0.15(+1.70%)
Nov 23, 2018
8.671
8.671
8.594
8.598
6,949
-0.23(-2.65%)
Nov 21, 2018
8.832
8.832
8.832
0
+0.15(+1.67%)
Nov 20, 2018
8.711
8.739
8.639
8.687
38,588
-0.13(-1.46%)
Nov 19, 2018
8.816
8.880
8.800
8.816
31,854
-0.12(-1.30%)
Nov 16, 2018
8.868
8.932
8.854
8.932
4,591
+0.04(+0.40%)
Nov 15, 2018
8.880
8.896
8.788
8.896
3,995
-0.01(-0.09%)
Nov 14, 2018
8.792
8.904
8.771
8.904
2,218
+0.17(+1.91%)
Nov 13, 2018
8.840
8.840
8.715
8.737
3,920
-0.12(-1.34%)
Nov 12, 2018
9.017
9.017
8.856
8.856
1,832
-0.19(-2.14%)
Nov 09, 2018
9.009
9.066
8.904
9.049
8,438
+0.00(+0.00%)
Nov 08, 2018
9.146
9.146
8.925
9.049
5,079
-0.06(-0.71%)
Nov 07, 2018
9.190
9.190
8.995
9.114
11,276
+0.02(+0.18%)
Nov 06, 2018
9.098
9.114
8.941
9.098
3,849
+0.10(+1.07%)
Nov 05, 2018
8.953
9.048
8.880
9.001
8,682
+0.07(+0.81%)
Nov 02, 2018
9.098
9.098
8.921
8.929
8,314
-0.22(-2.38%)
Nov 01, 2018
8.961
9.186
8.945
9.146
651,184
+0.19(+2.16%)
Oct 31, 2018
8.985
9.025
8.953
8.953
9,462
-0.08(-0.83%)
Oct 30, 2018
8.912
9.066
8.864
9.028
9,999
+0.16(+1.85%)
Oct 29, 2018
8.972
8.972
8.864
8.864
5,627
-0.02(-0.18%)
Oct 26, 2018
8.880
9.001
8.864
8.880
18,862
-0.11(-1.25%)
Oct 25, 2018
8.929
9.096
8.904
8.993
11,848
+0.11(+1.27%)
Oct 24, 2018
8.976
8.989
8.880
8.880
15,335
-0.23(-2.48%)
Oct 23, 2018
9.122
9.122
8.945
9.106
28,934
-0.05(-0.53%)
Oct 22, 2018
9.138
9.218
9.138
9.154
9,210
-0.05(-0.54%)
Oct 19, 2018
9.175
9.273
9.174
9.204
4,715
-0.05(-0.51%)
Oct 18, 2018
9.281
9.281
9.148
9.251
14,182
+0.05(+0.53%)
Oct 17, 2018
9.195
9.284
9.195
9.203
7,829
-0.09(-0.95%)
Oct 16, 2018
9.243
9.291
9.236
9.291
2,610
+0.10(+1.11%)
Oct 15, 2018
9.211
9.244
9.166
9.189
12,469
+0.00(+0.03%)
Oct 12, 2018
9.251
9.259
9.138
9.186
22,461
-0.12(-1.30%)
Oct 11, 2018
9.319
9.319
9.182
9.307
31,700
+0.07(+0.79%)
Oct 10, 2018
9.332
9.372
9.231
9.235
5,576
-0.29(-3.05%)
Oct 09, 2018
9.388
9.549
9.307
9.525
18,036
+0.04(+0.42%)
Oct 08, 2018
9.372
9.485
9.364
9.485
30,270
-0.11(-1.18%)
Oct 05, 2018
9.614
9.638
9.509
9.597
5,708
-0.04(-0.42%)
Oct 04, 2018
9.767
9.767
9.557
9.638
37,581
-0.06(-0.66%)
Oct 03, 2018
9.702
9.775
9.581
9.702
38,791
+0.01(+0.08%)
Oct 02, 2018
9.654
9.751
9.646
9.694
21,221
+0.02(+0.17%)
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
.