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 (%)
Jun 30, 2016
7.054
7.086
6.972
7.054
15,911
+0.08(+1.18%)
Jun 29, 2016
7.024
7.024
6.964
6.972
18,732
+0.11(+1.64%)
Jun 28, 2016
6.837
6.882
6.710
6.859
44,411
+0.18(+2.69%)
Jun 27, 2016
6.762
6.762
6.575
6.680
75,132
-0.13(-1.98%)
Jun 24, 2016
6.867
6.934
6.754
6.814
42,348
-0.78(-10.27%)
Jun 23, 2016
7.497
7.602
7.497
7.594
12,985
+0.22(+3.05%)
Jun 22, 2016
7.354
7.399
7.354
7.369
40,183
-0.02(-0.27%)
Jun 21, 2016
7.399
7.419
7.332
7.389
22,469
-0.09(-1.18%)
Jun 20, 2016
7.452
7.489
7.444
7.478
4,453
+0.17(+2.38%)
Jun 17, 2016
7.287
7.310
7.279
7.304
2,471
+0.17(+2.45%)
Jun 16, 2016
7.032
7.144
6.957
7.129
76,538
+0.05(+0.74%)
Jun 15, 2016
7.107
7.174
7.069
7.077
28,775
+0.04(+0.53%)
Jun 14, 2016
7.219
7.219
7.024
7.039
535,247
-0.25(-3.40%)
Jun 13, 2016
7.279
7.377
7.234
7.287
32,163
-0.16(-2.21%)
Jun 10, 2016
7.557
7.557
7.414
7.452
72,935
-0.23(-2.94%)
Jun 09, 2016
7.684
7.684
7.654
7.678
520,841
-0.05(-0.71%)
Jun 08, 2016
7.684
7.737
7.684
7.732
11,418
+0.06(+0.81%)
Jun 07, 2016
7.669
7.670
7.647
7.670
929
+0.07(+0.89%)
Jun 06, 2016
7.639
7.639
7.579
7.603
102,348
+0.05(+0.66%)
Jun 03, 2016
7.557
7.561
7.535
7.553
2,019
+0.05(+0.64%)
Jun 02, 2016
7.452
7.505
7.452
7.505
33,489
+0.02(+0.21%)
Jun 01, 2016
7.504
7.534
7.467
7.489
21,533
-0.08(-1.09%)
May 31, 2016
7.632
7.662
7.572
7.572
4,800
+0.01(+0.10%)
May 27, 2016
7.557
7.564
7.564
7.564
17,474
-0.05(-0.67%)
May 26, 2016
7.549
7.632
7.549
7.615
15,677
+0.04(+0.57%)
May 25, 2016
7.534
7.572
7.512
7.572
39,462
+0.13(+1.69%)
May 24, 2016
7.407
7.459
7.392
7.446
83,318
+0.03(+0.43%)
May 23, 2016
7.429
7.429
7.392
7.414
9,000
-0.04(-0.50%)
May 20, 2016
7.519
7.519
7.429
7.452
15,302
+0.02(+0.30%)
May 19, 2016
7.407
7.429
7.395
7.429
4,874
-0.03(-0.40%)
May 18, 2016
7.542
7.549
7.459
7.459
4,799
-0.07(-0.90%)
May 17, 2016
7.519
7.527
7.497
7.527
7,333
-0.05(-0.69%)
May 16, 2016
7.452
7.579
7.452
7.579
16,401
+0.13(+1.71%)
May 13, 2016
7.452
7.504
7.444
7.452
30,680
-0.18(-2.36%)
May 12, 2016
7.677
7.684
7.572
7.632
4,948
+0.07(+0.99%)
May 11, 2016
7.594
7.594
7.557
7.557
389
-0.09(-1.18%)
May 10, 2016
7.632
7.647
7.587
7.647
62,815
+0.04(+0.49%)
May 09, 2016
7.617
7.669
7.609
7.609
7,181
-0.11(-1.46%)
May 06, 2016
7.699
7.737
7.692
7.722
6,985
+0.00(+0.00%)
May 05, 2016
7.766
7.774
7.714
7.722
85,720
+0.00(+0.00%)
May 04, 2016
7.744
7.744
7.677
7.721
6,105
+0.01(+0.10%)
May 03, 2016
7.842
7.842
7.714
7.714
4,275
-0.16(-2.00%)
May 02, 2016
7.827
7.872
7.789
7.872
11,203
+0.16(+2.04%)
Apr 29, 2016
7.662
7.752
7.662
7.714
12,114
+0.05(+0.68%)
Apr 28, 2016
7.647
7.707
7.647
7.662
18,589
-0.01(-0.20%)
Apr 27, 2016
7.647
7.692
7.632
7.677
4,538
+0.07(+0.99%)
Apr 26, 2016
7.602
7.617
7.590
7.602
3,485
+0.02(+0.30%)
Apr 25, 2016
7.542
7.594
7.542
7.579
5,831
-0.04(-0.56%)
Apr 22, 2016
7.572
7.622
7.564
7.622
7,786
+0.03(+0.36%)
Apr 21, 2016
7.624
7.669
7.594
7.594
1,007
-0.04(-0.59%)
Apr 20, 2016
7.587
7.684
7.587
7.639
68,898
+0.06(+0.79%)
Apr 19, 2016
7.587
7.609
7.549
7.579
44,690
+0.04(+0.50%)
Apr 18, 2016
7.485
7.549
7.485
7.542
10,984
+0.01(+0.10%)
Apr 15, 2016
7.534
7.572
7.512
7.534
7,172
+0.01(+0.10%)
Apr 14, 2016
7.482
7.564
7.482
7.527
9,218
-0.04(-0.59%)
Apr 13, 2016
7.557
7.587
7.512
7.572
18,025
+0.06(+0.75%)
Apr 12, 2016
7.489
7.549
7.489
7.515
2,523
+0.03(+0.45%)
Apr 11, 2016
7.444
7.504
7.444
7.482
6,893
+0.07(+1.01%)
Apr 08, 2016
7.332
7.414
7.332
7.407
4,244
+0.21(+2.92%)
Apr 07, 2016
7.242
7.302
7.189
7.197
3,857
-0.21(-2.83%)
Apr 06, 2016
7.377
7.414
7.377
7.407
7,220
+0.01(+0.10%)
Apr 05, 2016
7.392
7.440
7.362
7.399
11,094
-0.18(-2.37%)
Apr 04, 2016
7.572
7.609
7.549
7.579
10,119
-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
.