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 (%)
Aug 31, 2023
10.15
10.15
10.12
10.12
677
-0.11(-1.07%)
Aug 30, 2023
10.22
10.23
10.22
10.23
165
-0.04(-0.38%)
Aug 29, 2023
10.22
10.27
10.22
10.27
894
+0.20(+1.95%)
Aug 28, 2023
10.14
10.14
10.08
10.08
35,645
+0.01(+0.14%)
Aug 25, 2023
10.02
10.09
10.02
10.06
2,862
+0.12(+1.23%)
Aug 24, 2023
9.937
9.977
9.937
9.941
4,658
-0.03(-0.29%)
Aug 23, 2023
9.908
9.970
9.910
9.970
630
+0.09(+0.88%)
Aug 22, 2023
9.883
9.883
9.883
9.883
45
-0.06(-0.64%)
Aug 21, 2023
9.878
9.946
9.878
9.946
464
+0.04(+0.39%)
Aug 18, 2023
9.868
9.908
9.838
9.908
349
+0.00(+0.05%)
Aug 17, 2023
9.942
9.942
9.903
9.903
367
-0.05(-0.55%)
Aug 16, 2023
9.987
10.02
9.957
9.957
1,854
-0.07(-0.69%)
Aug 15, 2023
10.03
10.03
10.03
10.03
126
-0.04(-0.38%)
Aug 14, 2023
10.01
10.07
10.01
10.07
2,803
-0.06(-0.60%)
Aug 11, 2023
10.13
10.13
10.13
10.13
158
-0.10(-0.97%)
Aug 10, 2023
10.27
10.28
10.23
10.23
2,016
+0.04(+0.39%)
Aug 09, 2023
10.23
10.22
10.18
10.19
1,121
-0.03(-0.29%)
Aug 08, 2023
10.23
10.23
10.22
10.22
890
+0.02(+0.21%)
Aug 07, 2023
10.17
10.19
10.14
10.19
2,350
+0.08(+0.77%)
Aug 04, 2023
10.14
10.19
10.12
10.12
1,371
+0.01(+0.13%)
Aug 03, 2023
10.09
10.10
10.09
10.10
692
+0.01(+0.07%)
Aug 02, 2023
10.15
10.15
10.08
10.10
5,285
-0.20(-1.93%)
Aug 01, 2023
10.31
10.31
10.26
10.30
32,253
-0.14(-1.38%)
Jul 31, 2023
10.46
10.49
10.40
10.44
5,679
-0.05(-0.52%)
Jul 28, 2023
10.53
10.53
10.49
10.49
936
+0.02(+0.22%)
Jul 27, 2023
10.55
10.56
10.45
10.47
2,748
-0.33(-3.06%)
Jul 26, 2023
10.69
10.82
10.69
10.80
2,971
+0.22(+2.07%)
Jul 25, 2023
10.58
10.65
10.58
10.58
7,157
-0.05(-0.51%)
Jul 24, 2023
10.63
10.64
10.63
10.64
819
-0.02(-0.23%)
Jul 21, 2023
10.65
10.66
10.65
10.66
24,398
+0.03(+0.27%)
Jul 20, 2023
10.68
10.68
10.63
10.63
2,039
+0.01(+0.07%)
Jul 19, 2023
10.64
10.65
10.63
10.63
294
+0.04(+0.41%)
Jul 18, 2023
10.57
10.58
10.57
10.58
634
-0.04(-0.37%)
Jul 17, 2023
10.57
10.62
10.57
10.62
569
+0.06(+0.56%)
Jul 14, 2023
10.60
10.60
10.56
10.56
1,006
-0.08(-0.79%)
Jul 13, 2023
10.64
10.69
10.63
10.65
7,999
+0.17(+1.66%)
Jul 12, 2023
10.45
10.53
10.45
10.47
3,673
+0.14(+1.35%)
Jul 11, 2023
10.31
10.33
10.29
10.33
718
+0.05(+0.48%)
Jul 10, 2023
10.29
10.30
10.26
10.29
3,821
+0.07(+0.68%)
Jul 07, 2023
10.22
10.22
10.22
10.22
2,273
+0.05(+0.45%)
Jul 06, 2023
10.18
10.18
10.14
10.17
2,105
-0.07(-0.64%)
Jul 05, 2023
10.29
10.29
10.24
10.24
423
-0.09(-0.86%)
Jul 03, 2023
10.30
10.32
10.29
10.32
983
+0.12(+1.16%)
Jun 30, 2023
10.20
10.21
10.17
10.21
27,741
+0.06(+0.55%)
Jun 29, 2023
10.17
10.17
10.15
10.15
223
-0.10(-0.96%)
Jun 28, 2023
10.27
10.27
10.25
10.25
180
-0.05(-0.53%)
Jun 27, 2023
10.31
10.31
10.31
10.31
26
+0.10(+0.95%)
Jun 26, 2023
10.21
10.21
10.21
10.21
25
+0.08(+0.80%)
Jun 23, 2023
10.16
10.16
10.13
10.13
557
-0.13(-1.24%)
Jun 22, 2023
10.24
10.25
10.24
10.25
1,001
-0.09(-0.82%)
Jun 21, 2023
10.34
10.34
10.34
10.34
79
-0.06(-0.62%)
Jun 20, 2023
10.38
10.42
10.38
10.40
8,988
-0.08(-0.75%)
Jun 16, 2023
10.49
10.54
10.48
10.48
2,985
+0.00(+0.04%)
Jun 15, 2023
10.40
10.49
10.40
10.48
695
-0.01(-0.09%)
May 08, 2023
10.51
10.51
10.48
10.49
345
+0.00(+0.00%)
May 05, 2023
10.41
10.49
10.41
10.49
16,553
+0.00(+0.04%)
May 04, 2023
10.48
10.49
10.48
10.48
1,035
+0.11(+1.02%)
May 03, 2023
10.42
10.42
10.38
10.38
11,957
-0.09(-0.82%)
May 02, 2023
10.45
10.48
10.45
10.46
7,029
-0.18(-1.71%)
May 01, 2023
10.66
10.66
10.53
10.65
237,141
+0.05(+0.43%)
Apr 28, 2023
10.53
10.65
10.53
10.60
22,289
-0.05(-0.42%)
Apr 27, 2023
10.63
10.65
10.63
10.65
5,104
+0.11(+1.00%)
Apr 26, 2023
10.58
10.59
10.54
10.54
1,468
+0.09(+0.83%)
Apr 25, 2023
10.54
10.56
10.45
10.45
6,618
-0.16(-1.54%)
Apr 24, 2023
10.52
10.62
10.52
10.62
472
+0.04(+0.41%)
Apr 21, 2023
10.55
10.60
10.49
10.57
3,384
+0.05(+0.50%)
Apr 20, 2023
10.51
10.54
10.47
10.52
3,295
-0.07(-0.68%)
Apr 19, 2023
10.53
10.59
10.53
10.59
429
+0.11(+1.03%)
Apr 18, 2023
10.51
10.51
10.48
10.48
143
+0.01(+0.12%)
Apr 17, 2023
10.55
10.55
10.45
10.47
10,279
-0.01(-0.14%)
Apr 14, 2023
10.49
10.49
10.49
10.49
104
-0.15(-1.44%)
Apr 13, 2023
10.64
10.64
10.64
10.64
104
+0.09(+0.87%)
Apr 12, 2023
10.56
10.65
10.52
10.55
11,409
+0.10(+1.00%)
Apr 11, 2023
10.44
10.44
10.40
10.44
41,539
-0.07(-0.64%)
Apr 10, 2023
10.54
10.54
10.40
10.51
3,092
+0.03(+0.27%)
Apr 06, 2023
10.46
10.48
10.46
10.48
342
+0.08(+0.74%)
Apr 05, 2023
10.41
10.41
10.38
10.41
1,442
+0.05(+0.46%)
Apr 04, 2023
10.36
10.36
10.36
10.36
626
-0.03(-0.28%)
Apr 03, 2023
10.33
10.41
10.30
10.39
677,639
+0.32(+3.14%)
Mar 31, 2023
10.30
10.33
10.07
10.07
5,886
-0.21(-2.05%)
Mar 30, 2023
10.25
10.28
10.25
10.28
2,111
+0.19(+1.93%)
Mar 29, 2023
10.05
10.09
10.01
10.09
2,156
+0.14(+1.41%)
Mar 28, 2023
9.974
9.974
9.940
9.945
372
+0.05(+0.49%)
Mar 27, 2023
9.849
9.897
9.849
9.897
442
+0.05(+0.49%)
Mar 24, 2023
9.726
9.849
9.726
9.849
1,320
-0.09(-0.87%)
Mar 23, 2023
10.05
10.05
9.911
9.935
10,633
+0.02(+0.19%)
Mar 22, 2023
10.00
10.00
9.916
9.916
6,619
-0.10(-1.04%)
Mar 21, 2023
10.01
10.03
10.01
10.02
421
+0.15(+1.54%)
Mar 20, 2023
9.782
9.887
9.782
9.868
843
+0.11(+1.08%)
Mar 17, 2023
9.763
9.763
9.763
9.763
241
-0.19(-1.93%)
Mar 16, 2023
9.744
9.955
9.744
9.955
4,536
+0.10(+0.97%)
Mar 15, 2023
9.763
9.868
9.763
9.859
9,526
-0.26(-2.56%)
Mar 14, 2023
10.03
10.12
10.03
10.12
2,629
+0.19(+1.93%)
Mar 13, 2023
9.878
9.983
9.878
9.926
6,789
-0.02(-0.19%)
Mar 10, 2023
10.06
10.06
9.945
9.945
39,176
+0.00(+0.00%)
Mar 09, 2023
9.983
10.02
9.945
9.945
11,251
-0.05(-0.48%)
Mar 08, 2023
9.935
10.02
9.935
9.993
2,286
-0.01(-0.10%)
Mar 07, 2023
10.12
10.12
9.998
10.00
1,289
-0.12(-1.18%)
Mar 06, 2023
10.14
10.15
10.08
10.12
1,147
-0.09(-0.89%)
Mar 03, 2023
10.11
10.21
10.09
10.21
8,774
+0.19(+1.91%)
Mar 02, 2023
9.955
10.02
9.887
10.02
144,329
+0.06(+0.57%)
Mar 01, 2023
9.945
9.993
9.945
9.965
520
-0.01(-0.08%)
Feb 28, 2023
10.08
10.08
9.955
9.973
790
-0.03(-0.30%)
Feb 27, 2023
9.926
10.01
9.926
10.00
21,490
+0.12(+1.19%)
Feb 24, 2023
9.916
9.926
9.885
9.885
1,555
-0.04(-0.44%)
Feb 23, 2023
9.964
9.964
9.926
9.929
867
+0.08(+0.81%)
Feb 22, 2023
9.897
9.916
9.839
9.849
11,813
-0.26(-2.56%)
Feb 21, 2023
10.17
10.18
10.10
10.11
7,190
-0.02(-0.24%)
Feb 17, 2023
10.06
10.14
10.06
10.13
43,886
+0.15(+1.49%)
Feb 16, 2023
10.07
10.07
9.983
9.983
1,647
-0.02(-0.19%)
Feb 15, 2023
9.935
10.02
9.926
10.00
22,835
+0.06(+0.63%)
Feb 14, 2023
9.926
9.955
9.926
9.940
8,373
+0.01(+0.14%)
Feb 13, 2023
9.955
9.964
9.926
9.926
2,414
-0.00(-0.05%)
Feb 10, 2023
9.897
9.954
9.887
9.931
1,566
+0.02(+0.19%)
Feb 09, 2023
10.03
10.03
9.912
9.912
742
-0.05(-0.53%)
Feb 08, 2023
9.987
9.987
9.964
9.964
371
-0.05(-0.48%)
Feb 07, 2023
9.897
10.01
9.868
10.01
3,941
+0.06(+0.57%)
Feb 06, 2023
9.945
9.974
9.935
9.955
4,115
-0.04(-0.42%)
Feb 03, 2023
10.03
10.03
9.998
9.998
749
-0.16(-1.61%)
Feb 02, 2023
10.18
10.20
10.16
10.16
3,007
-0.03(-0.33%)
Feb 01, 2023
10.07
10.20
9.887
10.19
691,308
+0.21(+2.11%)
Jan 31, 2023
9.935
9.983
9.926
9.983
3,363
+0.06(+0.58%)
Jan 30, 2023
9.983
10.00
9.926
9.926
2,370
-0.20(-1.97%)
Jan 27, 2023
10.13
10.14
10.11
10.12
2,272
-0.08(-0.77%)
Jan 26, 2023
10.19
10.20
10.17
10.20
1,783
+0.05(+0.52%)
Jan 25, 2023
10.14
10.15
10.14
10.15
218
-0.00(-0.00%)
Jan 24, 2023
10.12
10.17
10.12
10.15
2,168
-0.06(-0.61%)
Jan 23, 2023
10.16
10.21
10.16
10.21
16,485
+0.11(+1.04%)
Jan 20, 2023
10.06
10.11
9.935
10.11
121,356
+0.07(+0.67%)
Jan 19, 2023
10.02
10.04
10.02
10.04
604
-0.04(-0.38%)
Jan 18, 2023
10.16
10.17
10.08
10.08
4,383
-0.11(-1.12%)
Jan 17, 2023
10.20
10.20
10.16
10.19
49,653
-0.10(-0.94%)
Jan 13, 2023
10.26
10.29
10.26
10.29
2,481
-0.02(-0.19%)
Jan 12, 2023
10.27
10.33
10.27
10.31
1,156
+0.16(+1.61%)
Jan 11, 2023
10.08
10.16
10.05
10.15
5,435
+0.15(+1.46%)
Jan 10, 2023
9.974
10.00
9.931
10.00
2,184
+0.10(+1.04%)
Jan 09, 2023
9.935
9.935
9.878
9.897
9,156
+0.06(+0.62%)
Jan 06, 2023
9.753
9.836
9.753
9.836
2,359
+0.13(+1.35%)
Jan 05, 2023
9.753
9.753
9.686
9.705
3,130
-0.07(-0.72%)
Jan 04, 2023
9.792
9.792
9.753
9.775
2,044
+0.07(+0.72%)
Jan 03, 2023
9.763
9.763
9.667
9.705
1,793
+0.05(+0.56%)
Dec 30, 2022
9.619
9.654
9.617
9.651
3,819
-0.13(-1.34%)
Dec 29, 2022
9.744
9.782
9.724
9.782
2,315
+0.21(+2.21%)
Dec 28, 2022
9.627
9.639
9.570
9.570
1,724
-0.09(-0.89%)
Dec 27, 2022
9.656
9.656
9.637
9.656
1,492
-0.03(-0.28%)
Dec 23, 2022
9.683
9.683
9.683
9.683
147
+0.03(+0.31%)
Dec 22, 2022
9.608
9.653
9.608
9.653
592
-0.01(-0.08%)
Dec 21, 2022
9.627
9.675
9.627
9.661
1,353
+0.04(+0.37%)
Dec 20, 2022
9.632
9.661
9.618
9.625
845
+0.05(+0.48%)
Dec 19, 2022
9.646
9.684
9.580
9.580
7,512
+0.00(+0.00%)
Dec 16, 2022
9.533
9.581
9.533
9.580
1,558
-0.10(-1.01%)
Dec 15, 2022
9.679
9.710
9.673
9.677
1,893
-0.16(-1.58%)
Dec 14, 2022
9.836
9.847
9.789
9.832
3,395
+0.05(+0.53%)
Dec 13, 2022
9.875
9.880
9.751
9.780
19,065
+0.04(+0.39%)
Dec 12, 2022
9.694
9.742
9.665
9.742
76,895
+0.15(+1.59%)
Dec 09, 2022
9.600
9.646
9.570
9.590
6,245
-0.02(-0.17%)
Dec 08, 2022
9.580
9.626
9.580
9.606
6,365
-0.05(-0.52%)
Dec 07, 2022
9.646
9.704
9.619
9.656
21,802
-0.03(-0.30%)
Dec 06, 2022
9.722
9.750
9.627
9.684
1,373
+0.02(+0.17%)
Dec 05, 2022
9.761
9.761
9.668
9.668
861
-0.07(-0.75%)
Dec 02, 2022
9.738
9.742
9.738
9.742
594
-0.08(-0.78%)
Dec 01, 2022
9.875
9.904
9.742
9.818
59,540
+0.15(+1.58%)
Nov 30, 2022
9.665
9.665
9.607
9.665
741
+0.20(+2.12%)
Nov 29, 2022
9.459
9.513
9.459
9.465
8,795
+0.05(+0.56%)
Nov 28, 2022
9.495
9.495
9.412
9.412
4,197
-0.17(-1.80%)
Nov 25, 2022
9.599
9.599
9.585
9.585
608
+0.00(+0.01%)
Nov 23, 2022
9.584
9.584
9.584
9.584
177
+0.12(+1.26%)
Nov 22, 2022
9.465
9.465
9.465
9.465
643
+0.12(+1.27%)
Nov 21, 2022
9.375
9.375
9.322
9.346
2,253
-0.09(-0.96%)
Nov 18, 2022
9.370
9.437
9.370
9.437
1,806
+0.00(+0.00%)
Nov 17, 2022
9.360
9.437
9.322
9.437
2,023
-0.03(-0.35%)
Nov 16, 2022
9.465
9.484
9.437
9.470
3,707
+0.05(+0.51%)
Nov 15, 2022
9.484
9.484
9.418
9.421
874
+0.00(+0.04%)
Nov 14, 2022
9.360
9.418
9.360
9.418
459
+0.07(+0.71%)
Nov 11, 2022
9.349
9.356
9.349
9.351
523
-0.01(-0.10%)
Nov 10, 2022
9.275
9.399
9.275
9.360
6,637
+0.34(+3.81%)
Nov 09, 2022
9.124
9.124
9.017
9.017
2,687
-0.08(-0.84%)
Nov 08, 2022
8.989
9.113
8.979
9.093
4,523
+0.08(+0.87%)
Nov 07, 2022
8.984
9.017
8.980
9.015
24,951
+0.09(+0.99%)
Nov 04, 2022
8.941
8.941
8.922
8.927
1,462
+0.17(+1.96%)
Nov 03, 2022
8.717
8.755
8.717
8.755
988
-0.07(-0.80%)
Nov 02, 2022
8.903
8.903
8.826
8.826
333
-0.21(-2.32%)
Nov 01, 2022
9.002
9.036
8.955
9.036
5,681
+0.14(+1.60%)
Oct 31, 2022
8.912
8.917
8.893
8.893
396
-0.05(-0.53%)
Oct 28, 2022
8.893
8.941
8.869
8.941
4,043
-0.01(-0.10%)
Oct 27, 2022
9.034
9.034
8.950
8.950
506
-0.11(-1.16%)
Oct 26, 2022
9.084
9.084
9.017
9.055
1,069
+0.20(+2.26%)
Oct 25, 2022
8.798
8.861
8.798
8.856
3,761
+0.22(+2.54%)
Oct 24, 2022
8.588
8.636
8.588
8.636
6,403
+0.07(+0.78%)
Oct 21, 2022
8.402
8.569
8.402
8.569
9,052
+0.16(+1.85%)
Oct 20, 2022
8.455
8.502
8.369
8.414
3,135
+0.02(+0.19%)
Oct 19, 2022
8.388
8.398
8.340
8.398
369,522
-0.06(-0.73%)
Oct 18, 2022
8.426
8.493
8.426
8.460
1,106
+0.06(+0.74%)
Oct 17, 2022
8.380
8.417
8.380
8.398
656
+0.22(+2.68%)
Oct 14, 2022
8.236
8.236
8.150
8.178
2,218
+0.02(+0.27%)
Oct 13, 2022
8.016
8.156
8.016
8.156
592
+0.17(+2.17%)
Oct 12, 2022
8.007
8.007
7.959
7.983
917
-0.15(-1.88%)
Oct 11, 2022
8.169
8.169
8.112
8.136
3,104
-0.14(-1.68%)
Oct 10, 2022
8.274
8.312
8.207
8.275
871
-0.06(-0.78%)
Oct 07, 2022
8.386
8.398
8.326
8.339
3,036
-0.16(-1.86%)
Oct 06, 2022
8.498
8.498
8.498
8.498
5
-0.23(-2.60%)
Oct 05, 2022
8.674
8.725
8.665
8.725
454
-0.13(-1.47%)
Oct 04, 2022
8.827
8.914
8.827
8.855
3,879
+0.25(+2.90%)
Oct 03, 2022
8.512
8.607
8.512
8.605
3,233
+0.30(+3.60%)
Sep 30, 2022
8.330
8.330
8.307
8.307
1,017
-0.08(-1.01%)
Sep 29, 2022
8.391
8.391
8.391
8.391
153
-0.10(-1.20%)
Sep 28, 2022
8.283
8.502
8.283
8.493
2,024
+0.16(+1.98%)
Sep 27, 2022
8.407
8.483
8.302
8.328
3,582
-0.04(-0.44%)
Sep 26, 2022
8.426
8.474
8.348
8.365
2,182
-0.24(-2.82%)
Sep 23, 2022
8.588
8.607
8.560
8.607
19,286
-0.43(-4.75%)
Sep 22, 2022
9.065
9.065
8.965
9.036
1,419
-0.15(-1.61%)
Sep 21, 2022
9.265
9.265
9.184
9.184
781
-0.10(-1.12%)
Sep 20, 2022
9.265
9.288
9.198
9.288
931
-0.19(-1.97%)
Sep 19, 2022
9.360
9.475
9.360
9.475
1,492
-0.07(-0.70%)
Sep 16, 2022
9.456
9.551
9.456
9.541
722
+0.05(+0.55%)
Sep 15, 2022
9.532
9.532
9.456
9.489
5,142
-0.07(-0.75%)
Sep 14, 2022
9.570
9.656
9.503
9.561
55,622
-0.05(-0.53%)
Sep 13, 2022
9.761
9.761
9.611
9.611
672
-0.24(-2.49%)
Sep 12, 2022
9.875
9.923
9.847
9.856
1,624
+0.09(+0.93%)
Sep 09, 2022
9.704
9.765
9.704
9.765
339
+0.14(+1.47%)
Sep 08, 2022
9.532
9.624
9.532
9.624
527
-0.02(-0.18%)
Sep 07, 2022
9.580
9.642
9.580
9.642
1,900
+0.22(+2.29%)
Sep 06, 2022
9.484
9.484
9.425
9.425
2,659
+0.10(+1.11%)
Sep 02, 2022
9.627
9.627
9.322
9.322
5,845
-0.42(-4.35%)
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
.