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, 2017
8.765
8.836
8.734
8.797
21,312
+0.03(+0.36%)
Jun 29, 2017
8.812
8.812
8.765
8.765
7,640
-0.04(-0.49%)
Jun 28, 2017
8.773
8.820
8.773
8.808
16,688
+0.06(+0.67%)
Jun 27, 2017
8.789
8.797
8.750
8.750
18,772
+0.02(+0.27%)
Jun 26, 2017
8.820
8.840
8.726
8.726
63,257
+0.00(+0.00%)
Jun 23, 2017
8.695
8.734
8.695
8.726
19,451
-0.02(-0.18%)
Jun 22, 2017
8.781
8.781
8.726
8.742
44,291
-0.05(-0.53%)
Jun 21, 2017
8.806
8.806
8.765
8.789
5,968
-0.02(-0.18%)
Jun 20, 2017
8.873
8.880
8.790
8.805
16,303
-0.13(-1.40%)
Jun 19, 2017
8.906
8.961
8.906
8.930
47,189
+0.03(+0.35%)
Jun 16, 2017
8.820
8.898
8.805
8.898
36,470
+0.12(+1.34%)
Jun 15, 2017
8.781
8.820
8.765
8.781
84,258
-0.21(-2.32%)
Jun 14, 2017
9.047
9.086
8.984
8.990
38,876
-0.01(-0.12%)
Jun 13, 2017
8.977
9.003
8.961
9.000
45,318
+0.10(+1.11%)
Jun 12, 2017
8.937
8.937
8.867
8.901
140,441
-0.08(-0.94%)
Jun 09, 2017
8.945
9.047
8.945
8.985
690,494
-0.05(-0.60%)
Jun 08, 2017
9.039
9.039
8.937
9.039
50,274
-0.12(-1.28%)
Jun 07, 2017
9.195
9.195
9.080
9.156
75,785
+0.00(+0.00%)
Jun 06, 2017
9.086
9.172
9.086
9.156
74,087
+0.12(+1.30%)
Jun 05, 2017
9.180
9.180
8.977
9.039
214,400
-0.15(-1.62%)
Jun 02, 2017
9.180
9.195
9.161
9.188
86,224
+0.05(+0.51%)
Jun 01, 2017
9.094
9.141
9.083
9.141
46,506
+0.10(+1.12%)
May 31, 2017
9.031
9.086
9.018
9.039
42,424
+0.10(+1.14%)
May 30, 2017
8.898
8.969
8.898
8.937
69,278
+0.13(+1.42%)
May 26, 2017
8.797
8.875
8.797
8.812
35,083
-0.06(-0.70%)
May 25, 2017
8.891
8.906
8.851
8.875
706,113
+0.03(+0.35%)
May 24, 2017
8.836
8.851
8.785
8.844
41,479
+0.03(+0.29%)
May 23, 2017
8.836
8.875
8.789
8.818
41,730
+0.02(+0.26%)
May 22, 2017
8.781
8.828
8.765
8.795
66,724
+0.10(+1.15%)
May 19, 2017
8.601
8.703
8.562
8.695
43,119
+0.25(+2.96%)
May 18, 2017
8.468
8.468
8.335
8.445
45,750
-0.10(-1.19%)
May 17, 2017
8.632
8.664
8.546
8.546
32,174
-0.13(-1.44%)
May 16, 2017
8.672
8.672
8.640
8.672
30,208
+0.01(+0.09%)
May 15, 2017
8.609
8.664
8.609
8.664
275,453
+0.12(+1.38%)
May 12, 2017
8.515
8.554
8.508
8.546
9,219
+0.06(+0.73%)
May 11, 2017
8.460
8.492
8.437
8.484
46,988
+0.01(+0.09%)
May 10, 2017
8.445
8.476
8.437
8.476
40,600
+0.04(+0.46%)
May 09, 2017
8.484
8.507
8.437
8.437
40,451
-0.04(-0.46%)
May 08, 2017
8.500
8.505
8.437
8.476
27,273
-0.09(-1.09%)
May 05, 2017
8.523
8.578
8.468
8.570
34,654
+0.05(+0.64%)
May 04, 2017
8.421
8.523
8.403
8.515
20,435
+0.20(+2.43%)
May 03, 2017
8.296
8.320
8.273
8.313
13,691
+0.02(+0.30%)
May 02, 2017
8.242
8.296
8.242
8.288
45,812
+0.13(+1.63%)
May 01, 2017
8.140
8.179
8.116
8.156
38,463
+0.03(+0.38%)
Apr 28, 2017
8.109
8.159
8.109
8.124
14,148
-0.04(-0.48%)
Apr 27, 2017
8.156
8.171
8.139
8.163
8,198
-0.02(-0.29%)
Apr 26, 2017
8.218
8.218
8.187
8.187
20,836
-0.07(-0.85%)
Apr 25, 2017
8.187
8.269
8.163
8.257
38,636
+0.12(+1.50%)
Apr 24, 2017
8.140
8.156
8.110
8.135
24,710
+0.27(+3.42%)
Apr 21, 2017
7.866
7.866
7.819
7.866
11,406
-0.03(-0.43%)
Apr 20, 2017
7.897
7.933
7.890
7.900
13,021
+0.00(+0.03%)
Apr 19, 2017
7.929
7.987
7.882
7.898
30,770
-0.10(-1.27%)
Apr 18, 2017
7.968
7.999
7.929
7.999
143,305
-0.04(-0.49%)
Apr 17, 2017
8.019
8.052
8.015
8.038
8,756
+0.06(+0.78%)
Apr 13, 2017
7.999
8.007
7.953
7.976
36,773
-0.05(-0.68%)
Apr 12, 2017
8.038
8.046
8.007
8.030
25,137
+0.03(+0.39%)
Apr 11, 2017
8.015
8.022
7.976
7.999
5,153
+0.03(+0.39%)
Apr 10, 2017
7.960
7.999
7.960
7.968
42,858
-0.04(-0.49%)
Apr 07, 2017
8.015
8.025
7.983
8.007
22,237
-0.02(-0.29%)
Apr 06, 2017
7.999
8.062
7.999
8.030
27,232
+0.02(+0.20%)
Apr 05, 2017
8.053
8.054
7.999
8.015
24,874
-0.01(-0.10%)
Apr 04, 2017
7.999
8.023
7.968
8.023
35,223
+0.04(+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
.