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, 2015
7.563
7.563
7.527
7.541
6,658
-0.03(-0.38%)
Aug 28, 2015
7.570
7.613
7.541
7.570
7,352
-0.04(-0.47%)
Aug 27, 2015
7.656
7.663
7.541
7.606
29,142
+0.08(+1.05%)
Aug 26, 2015
7.613
7.613
7.391
7.527
26,743
+0.22(+2.94%)
Aug 25, 2015
7.556
7.778
7.299
7.312
95,991
-0.01(-0.10%)
Aug 24, 2015
7.341
7.534
7.097
7.319
95,842
-0.25(-3.32%)
Aug 21, 2015
7.736
7.793
7.563
7.570
73,569
-0.15(-1.95%)
Aug 20, 2015
7.764
7.857
7.699
7.721
122,740
-0.12(-1.56%)
Aug 19, 2015
7.807
7.843
7.771
7.843
18,897
-0.06(-0.82%)
Aug 18, 2015
7.872
7.943
7.872
7.907
3,482
-0.08(-0.96%)
Aug 17, 2015
7.965
7.986
7.900
7.984
10,852
+0.03(+0.34%)
Aug 14, 2015
7.958
7.986
7.929
7.958
17,386
-0.03(-0.36%)
Aug 13, 2015
7.979
8.022
7.958
7.986
17,070
+0.09(+1.18%)
Aug 12, 2015
7.843
7.915
7.821
7.893
23,612
+0.02(+0.27%)
Aug 11, 2015
7.879
7.886
7.800
7.872
32,367
-0.10(-1.26%)
Aug 10, 2015
7.836
7.972
7.836
7.972
39,512
+0.09(+1.14%)
Aug 07, 2015
7.907
7.907
7.843
7.882
73,598
-0.03(-0.32%)
Aug 06, 2015
7.857
7.907
7.850
7.907
159,635
-0.13(-1.61%)
Aug 05, 2015
8.029
8.037
7.994
8.037
44,736
+0.05(+0.63%)
Aug 04, 2015
8.015
8.065
7.950
7.986
135,197
-0.06(-0.80%)
Aug 03, 2015
8.058
8.111
8.022
8.051
10,533
+0.02(+0.27%)
Jul 31, 2015
8.058
8.130
8.022
8.029
26,565
-0.07(-0.89%)
Jul 30, 2015
8.065
8.144
8.029
8.101
13,494
-0.05(-0.62%)
Jul 29, 2015
8.116
8.159
8.109
8.151
5,295
-0.03(-0.35%)
Jul 28, 2015
8.173
8.194
8.080
8.180
64,009
+0.00(+0.00%)
Jul 27, 2015
8.245
8.245
8.151
8.180
52,077
-0.04(-0.44%)
Jul 24, 2015
8.253
8.273
8.216
8.216
76,168
-0.09(-1.04%)
Jul 23, 2015
8.388
8.388
8.301
8.302
16,004
-0.03(-0.34%)
Jul 22, 2015
8.316
8.331
8.259
8.331
78,126
+0.00(+0.00%)
Jul 21, 2015
8.266
8.359
8.266
8.331
62,529
-0.01(-0.09%)
Jul 20, 2015
8.338
8.367
8.331
8.338
116,642
+0.01(+0.13%)
Jul 17, 2015
8.374
8.374
8.316
8.327
30,002
-0.09(-1.07%)
Jul 16, 2015
8.381
8.446
8.367
8.417
59,715
+0.11(+1.30%)
Jul 15, 2015
8.266
8.359
8.259
8.309
117,839
-0.01(-0.09%)
Jul 14, 2015
8.316
8.359
8.295
8.316
18,995
-0.01(-0.09%)
Jul 13, 2015
8.388
8.424
8.037
8.324
22,146
-0.06(-0.77%)
Jul 10, 2015
8.324
8.397
8.316
8.388
25,284
+0.44(+5.60%)
Jul 09, 2015
7.972
8.037
7.929
7.943
34,634
+0.26(+3.36%)
Jul 08, 2015
7.742
7.750
7.656
7.685
56,412
-0.07(-0.93%)
Jul 07, 2015
7.678
7.770
7.463
7.757
572,895
+0.01(+0.19%)
Jul 06, 2015
7.771
7.822
7.594
7.742
136,363
-0.41(-5.02%)
Jul 02, 2015
8.166
8.151
8.151
8.151
196,780
+0.06(+0.71%)
Jul 01, 2015
8.058
8.217
8.051
8.094
53,040
-0.01(-0.09%)
Jun 30, 2015
8.252
8.252
7.936
8.101
160,622
+0.16(+2.01%)
Jun 29, 2015
8.137
8.388
7.942
7.942
269,474
-0.55(-6.52%)
Jun 26, 2015
8.532
8.553
8.464
8.496
12,669
+0.03(+0.34%)
Jun 25, 2015
8.532
8.539
8.460
8.467
18,642
-0.04(-0.42%)
Jun 24, 2015
8.532
8.585
8.474
8.503
89,541
-0.14(-1.66%)
Jun 23, 2015
8.646
8.690
8.639
8.646
25,763
+0.14(+1.60%)
Jun 22, 2015
8.489
8.611
8.487
8.510
61,482
+0.10(+1.19%)
Jun 19, 2015
8.446
8.460
8.372
8.410
100,139
+0.06(+0.77%)
Jun 18, 2015
8.302
8.503
8.295
8.345
69,967
+0.09(+1.04%)
Jun 17, 2015
8.259
8.309
8.209
8.259
33,810
-0.06(-0.71%)
Jun 16, 2015
8.345
8.345
8.234
8.318
8,452
+0.02(+0.19%)
Jun 15, 2015
8.245
8.338
8.187
8.302
35,996
-0.21(-2.46%)
Jun 12, 2015
8.442
8.512
8.417
8.512
6,055
-0.13(-1.56%)
Jun 11, 2015
8.690
8.758
8.618
8.646
85,309
+0.06(+0.75%)
Jun 10, 2015
8.481
8.618
8.453
8.582
143,366
+0.27(+3.19%)
Jun 09, 2015
8.316
8.403
8.288
8.316
109,052
-0.04(-0.43%)
Jun 08, 2015
8.453
8.453
8.295
8.352
303,590
-0.18(-2.10%)
Jun 05, 2015
8.539
8.539
8.474
8.532
33,005
-0.13(-1.49%)
Jun 04, 2015
8.711
8.812
8.603
8.661
125,498
-0.15(-1.74%)
Jun 03, 2015
8.761
8.855
8.761
8.814
42,146
+0.16(+1.85%)
Jun 02, 2015
8.682
8.718
8.646
8.654
66,055
+0.22(+2.56%)
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
.