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 (%)
Mar 31, 2020
7.110
7.373
7.110
7.194
8,550
+0.09(+1.31%)
Mar 30, 2020
7.032
7.102
7.032
7.102
5,237
+0.03(+0.43%)
Mar 27, 2020
7.049
7.075
6.682
7.071
28,813
-0.00(-0.06%)
Mar 26, 2020
6.892
7.075
6.892
7.075
12,389
+0.59(+9.18%)
Mar 25, 2020
6.210
7.154
6.210
6.481
51,169
-0.23(-3.39%)
Mar 24, 2020
6.472
6.708
6.183
6.708
24,129
+0.57(+9.26%)
Mar 23, 2020
6.157
6.262
6.035
6.140
33,539
+0.05(+0.86%)
Mar 20, 2020
6.306
6.341
6.087
6.087
37,846
-0.07(-1.14%)
Mar 19, 2020
6.306
6.315
6.122
6.157
32,252
-0.11(-1.81%)
Mar 18, 2020
6.323
6.354
6.122
6.271
5,716
-0.45(-6.70%)
Mar 17, 2020
6.524
6.774
6.393
6.721
39,009
+0.33(+5.21%)
Mar 16, 2020
6.498
6.691
6.122
6.388
11,575
-0.78(-10.87%)
Mar 13, 2020
7.156
7.233
7.014
7.167
4,687
+0.15(+2.18%)
Mar 12, 2020
7.277
7.277
6.660
7.014
8,265
-0.66(-8.66%)
Mar 11, 2020
7.994
7.994
7.609
7.679
5,470
-0.57(-6.89%)
Mar 10, 2020
8.107
8.247
7.933
8.247
9,221
+0.41(+5.25%)
Mar 09, 2020
8.204
8.204
7.836
7.836
21,856
-0.90(-10.31%)
Mar 06, 2020
8.947
8.947
8.728
8.737
25,383
-0.25(-2.82%)
Mar 05, 2020
9.017
9.139
8.934
8.991
19,749
-0.46(-4.90%)
Mar 04, 2020
9.288
9.498
9.271
9.454
10,529
+0.35(+3.83%)
Mar 03, 2020
9.157
9.397
9.106
9.106
5,291
+0.01(+0.11%)
Mar 02, 2020
8.886
9.096
8.886
9.096
88,748
+0.27(+3.08%)
Feb 28, 2020
8.868
8.868
8.628
8.824
13,606
-0.12(-1.37%)
Feb 27, 2020
9.139
9.183
8.947
8.947
4,986
-0.25(-2.74%)
Feb 26, 2020
9.376
9.376
9.166
9.199
20,442
-0.02(-0.21%)
Feb 25, 2020
9.446
9.446
9.209
9.218
15,772
-0.23(-2.41%)
Feb 24, 2020
9.271
9.559
9.271
9.446
17,026
-0.38(-3.87%)
Feb 21, 2020
9.826
9.917
9.778
9.826
7,432
-0.10(-1.01%)
Feb 20, 2020
9.892
9.927
9.822
9.927
9,820
+0.02(+0.18%)
Feb 19, 2020
9.918
9.918
9.909
9.909
1,662
+0.07(+0.71%)
Feb 18, 2020
9.743
9.865
9.743
9.839
5,847
+0.11(+1.17%)
Feb 14, 2020
9.682
9.725
9.661
9.725
5,030
+0.05(+0.49%)
Feb 13, 2020
9.708
9.708
9.638
9.678
2,709
-0.09(-0.93%)
Feb 12, 2020
9.769
9.769
9.708
9.769
2,491
-0.00(-0.04%)
Feb 11, 2020
9.803
9.803
9.774
9.774
176
+0.08(+0.84%)
Feb 10, 2020
9.787
9.787
9.692
9.692
520
+0.01(+0.11%)
Feb 07, 2020
9.678
9.682
9.678
9.682
343
-0.03(-0.36%)
Feb 06, 2020
9.804
9.810
9.673
9.717
37,187
-0.04(-0.45%)
Feb 05, 2020
9.717
9.813
9.717
9.760
5,602
+0.05(+0.54%)
Feb 04, 2020
9.664
9.708
9.664
9.708
3,387
+0.07(+0.73%)
Feb 03, 2020
9.682
9.690
9.638
9.638
85,344
-0.01(-0.09%)
Jan 31, 2020
9.647
9.708
9.647
9.647
8,232
-0.04(-0.45%)
Jan 30, 2020
9.662
9.690
9.660
9.690
1,581
+0.04(+0.42%)
Jan 29, 2020
9.629
9.664
9.627
9.650
617
+0.01(+0.08%)
Jan 28, 2020
9.533
9.642
9.533
9.642
4,799
+0.14(+1.47%)
Jan 27, 2020
9.498
9.533
9.463
9.502
11,379
-0.18(-1.91%)
Jan 24, 2020
9.703
9.722
9.664
9.687
9,147
-0.01(-0.12%)
Jan 23, 2020
9.699
9.699
9.690
9.699
648
-0.07(-0.76%)
Jan 22, 2020
9.769
9.810
9.769
9.773
1,223
-0.03(-0.27%)
Jan 21, 2020
9.883
9.883
9.800
9.800
7,147
-0.05(-0.49%)
Jan 17, 2020
9.953
9.953
9.848
9.848
10,061
-0.03(-0.33%)
Jan 16, 2020
9.918
9.918
9.806
9.881
6,174
+0.07(+0.69%)
Jan 15, 2020
9.816
9.900
9.806
9.813
7,804
+0.01(+0.09%)
Jan 14, 2020
9.804
9.804
9.804
9.804
355
-0.01(-0.09%)
Jan 13, 2020
9.781
9.813
9.781
9.813
5,969
+0.06(+0.63%)
Jan 10, 2020
9.752
9.778
9.717
9.752
9,032
+0.05(+0.54%)
Jan 09, 2020
9.673
9.726
9.673
9.699
1,584
-0.05(-0.48%)
Jan 08, 2020
9.629
9.787
9.629
9.746
4,020
+0.00(+0.03%)
Jan 07, 2020
9.787
9.787
9.743
9.743
465
-0.07(-0.76%)
Jan 06, 2020
9.798
9.817
9.787
9.817
2,820
+0.08(+0.85%)
Jan 03, 2020
9.804
9.804
9.734
9.734
5,945
-0.05(-0.49%)
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
.