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 (%)
Sep 29, 2017
9.774
9.798
9.747
9.798
14,488
+0.09(+0.89%)
Sep 28, 2017
9.672
9.727
9.665
9.712
20,730
+0.08(+0.79%)
Sep 27, 2017
9.618
9.657
9.556
9.635
27,988
-0.01(-0.14%)
Sep 26, 2017
9.649
9.665
9.613
9.649
26,323
-0.03(-0.29%)
Sep 25, 2017
9.758
9.774
9.672
9.678
141,092
-0.07(-0.75%)
Sep 22, 2017
9.774
9.782
9.751
9.751
85,534
+0.08(+0.81%)
Sep 21, 2017
9.672
9.696
9.641
9.672
33,510
-0.06(-0.64%)
Sep 20, 2017
9.727
9.758
9.633
9.735
99,502
+0.05(+0.48%)
Sep 19, 2017
9.649
9.719
9.594
9.688
115,190
+0.06(+0.65%)
Sep 18, 2017
9.688
9.766
9.626
9.626
157,000
+0.02(+0.16%)
Sep 15, 2017
9.532
9.610
9.532
9.610
50,729
+0.11(+1.17%)
Sep 14, 2017
9.430
9.500
9.383
9.499
30,355
+0.08(+0.82%)
Sep 13, 2017
9.438
9.438
9.416
9.422
1,597
-0.03(-0.29%)
Sep 12, 2017
9.461
9.485
9.449
9.449
19,187
+0.04(+0.46%)
Sep 11, 2017
9.367
9.427
9.367
9.407
38,924
+0.04(+0.48%)
Sep 08, 2017
9.360
9.375
9.344
9.362
7,938
+0.00(+0.04%)
Sep 07, 2017
9.360
9.375
9.354
9.358
22,154
+0.01(+0.06%)
Sep 06, 2017
9.321
9.367
9.313
9.352
103,505
+0.07(+0.74%)
Sep 05, 2017
9.360
9.360
9.258
9.283
23,789
-0.07(-0.73%)
Sep 01, 2017
9.399
9.399
9.321
9.352
60,070
+0.05(+0.50%)
Aug 31, 2017
9.258
9.305
9.251
9.305
20,792
+0.02(+0.19%)
Aug 30, 2017
9.305
9.305
9.270
9.288
7,119
-0.06(-0.69%)
Aug 29, 2017
9.297
9.367
9.266
9.352
16,527
+0.00(+0.00%)
Aug 28, 2017
9.352
9.375
9.321
9.352
16,035
+0.01(+0.08%)
Aug 25, 2017
9.318
9.344
9.306
9.344
14,085
+0.03(+0.34%)
Aug 24, 2017
9.305
9.328
9.305
9.313
13,244
+0.02(+0.17%)
Aug 23, 2017
9.258
9.305
9.254
9.297
52,548
+0.02(+0.25%)
Aug 22, 2017
9.278
9.281
9.241
9.274
7,890
+0.01(+0.08%)
Aug 21, 2017
9.274
9.274
9.244
9.266
41,294
-0.02(-0.17%)
Aug 18, 2017
9.266
9.281
9.211
9.281
25,787
+0.04(+0.42%)
Aug 17, 2017
9.274
9.297
9.242
9.242
32,620
-0.08(-0.86%)
Aug 16, 2017
9.313
9.323
9.281
9.323
30,795
+0.01(+0.12%)
Aug 15, 2017
9.289
9.375
9.133
9.311
104,565
-0.03(-0.35%)
Aug 14, 2017
9.313
9.375
9.313
9.344
39,987
+0.05(+0.51%)
Aug 11, 2017
9.258
9.325
9.227
9.297
348,537
-0.03(-0.35%)
Aug 10, 2017
9.391
9.391
9.289
9.330
51,609
-0.07(-0.73%)
Aug 09, 2017
9.375
9.399
9.327
9.399
261,669
+0.02(+0.17%)
Aug 08, 2017
9.469
9.469
9.383
9.383
107,759
-0.05(-0.50%)
Aug 07, 2017
9.414
9.438
9.399
9.430
44,129
+0.05(+0.58%)
Aug 04, 2017
9.399
9.399
9.352
9.375
9,778
+0.06(+0.67%)
Aug 03, 2017
9.297
9.328
9.266
9.313
45,101
-0.04(-0.42%)
Aug 02, 2017
9.328
9.360
9.312
9.352
30,610
+0.03(+0.34%)
Aug 01, 2017
9.289
9.328
9.274
9.321
81,801
+0.12(+1.36%)
Jul 31, 2017
9.180
9.211
9.149
9.196
201,943
+0.09(+0.95%)
Jul 28, 2017
9.117
9.125
9.055
9.109
24,985
-0.02(-0.24%)
Jul 27, 2017
9.195
9.195
9.125
9.132
211,293
-0.09(-0.95%)
Jul 26, 2017
9.149
9.219
9.147
9.219
35,315
+0.06(+0.62%)
Jul 25, 2017
9.219
9.219
9.133
9.162
30,258
-0.00(-0.02%)
Jul 24, 2017
9.133
9.180
9.125
9.164
40,019
-0.07(-0.76%)
Jul 21, 2017
9.227
9.235
9.195
9.235
8,910
-0.02(-0.17%)
Jul 20, 2017
9.250
9.262
9.203
9.250
15,546
+0.06(+0.67%)
Jul 19, 2017
9.180
9.195
9.156
9.189
20,794
+0.01(+0.10%)
Jul 18, 2017
9.195
9.205
9.156
9.180
47,486
+0.09(+1.03%)
Jul 17, 2017
9.078
9.101
9.061
9.086
41,475
+0.00(+0.00%)
Jul 14, 2017
9.070
9.086
9.023
9.086
40,611
+0.07(+0.82%)
Jul 13, 2017
8.914
9.012
8.914
9.012
397,436
+0.13(+1.45%)
Jul 12, 2017
8.863
8.922
8.859
8.883
132,357
+0.08(+0.89%)
Jul 11, 2017
8.734
8.820
8.679
8.805
43,887
+0.05(+0.54%)
Jul 10, 2017
8.726
8.762
8.726
8.758
47,128
+0.03(+0.37%)
Jul 07, 2017
8.648
8.726
8.648
8.726
9,876
+0.05(+0.53%)
Jul 06, 2017
8.749
8.786
8.679
91,124
-0.11(-1.21%)
Jul 05, 2017
8.781
8.786
8.726
8.786
78,308
+0.04(+0.50%)
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
.