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
)
10.31
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 (%)
Feb 28, 2018
9.807
9.815
9.710
9.710
101,829
-0.04(-0.40%)
Feb 27, 2018
9.847
9.855
9.736
9.749
9,000
-0.17(-1.72%)
Feb 26, 2018
9.863
9.928
9.832
9.920
11,358
+0.05(+0.49%)
Feb 23, 2018
9.831
9.873
9.759
9.871
11,528
+0.12(+1.24%)
Feb 22, 2018
9.727
9.791
9.710
9.751
15,849
+0.02(+0.17%)
Feb 21, 2018
9.783
9.815
9.721
9.734
18,206
+0.04(+0.42%)
Feb 20, 2018
9.791
9.799
9.671
9.694
29,456
-0.23(-2.35%)
Feb 16, 2018
9.928
9.928
9.928
0
+0.07(+0.74%)
Feb 15, 2018
9.815
9.879
9.812
9.855
77,812
+0.06(+0.58%)
Feb 14, 2018
9.718
9.799
9.686
9.799
41,837
+0.20(+2.10%)
Feb 13, 2018
9.593
9.597
9.589
9.597
3,158
-0.02(-0.25%)
Feb 12, 2018
9.541
9.654
9.541
9.622
12,971
+0.08(+0.84%)
Feb 09, 2018
9.469
9.541
9.300
9.541
26,378
+0.06(+0.68%)
Feb 08, 2018
9.726
9.726
9.477
9.477
87,822
-0.19(-2.00%)
Feb 07, 2018
9.746
9.746
9.646
9.670
31,540
-0.07(-0.74%)
Feb 06, 2018
9.420
9.767
9.388
9.742
129,611
+0.21(+2.20%)
Feb 05, 2018
9.775
9.823
9.428
9.533
131,588
-0.44(-4.37%)
Feb 02, 2018
10.14
10.14
9.960
9.968
34,982
-0.31(-2.98%)
Feb 01, 2018
10.23
10.27
10.22
10.27
22,656
+0.06(+0.60%)
Jan 31, 2018
10.28
10.28
10.19
10.21
14,714
-0.03(-0.28%)
Jan 30, 2018
10.26
10.30
10.23
10.24
44,385
-0.08(-0.78%)
Jan 29, 2018
10.35
10.35
10.27
10.32
20,360
-0.15(-1.46%)
Jan 26, 2018
10.48
10.50
10.42
10.48
45,189
-0.02(-0.15%)
Jan 25, 2018
10.56
10.56
10.48
10.49
36,120
+0.02(+0.15%)
Jan 24, 2018
10.47
10.48
10.41
10.48
33,554
+0.06(+0.62%)
Jan 23, 2018
10.39
10.41
10.35
10.41
7,509
+0.02(+0.23%)
Jan 22, 2018
10.31
10.39
10.29
10.39
41,150
+0.13(+1.30%)
Jan 19, 2018
10.23
10.27
10.23
10.25
21,813
+0.05(+0.51%)
Jan 18, 2018
10.22
10.23
10.19
10.20
16,505
+0.04(+0.40%)
Jan 17, 2018
10.11
10.23
10.11
10.16
58,625
+0.02(+0.24%)
Jan 16, 2018
10.21
10.23
10.13
10.14
43,259
+0.03(+0.32%)
Jan 12, 2018
10.11
10.11
10.11
0
+0.06(+0.56%)
Jan 11, 2018
10.01
10.06
10.01
10.05
74,732
+0.04(+0.38%)
Jan 10, 2018
10.05
10.05
10.00
10.01
134,494
+0.00(+0.04%)
Jan 09, 2018
10.01
10.03
9.952
10.01
32,386
+0.02(+0.22%)
Jan 08, 2018
10.07
10.08
9.976
9.984
79,505
-0.08(-0.75%)
Jan 05, 2018
10.09
10.09
10.03
10.06
22,247
-0.03(-0.29%)
Jan 04, 2018
10.05
10.15
10.04
10.09
107,325
+0.16(+1.61%)
Jan 03, 2018
9.888
9.944
9.862
9.929
14,483
+0.13(+1.33%)
Jan 02, 2018
9.783
9.815
9.754
9.799
11,942
+0.22(+2.27%)
Dec 29, 2017
9.581
9.581
9.581
0
+0.02(+0.17%)
Dec 28, 2017
9.586
9.586
9.549
9.565
23,300
+0.01(+0.11%)
Dec 27, 2017
9.540
9.555
9.461
9.555
53,136
+0.02(+0.25%)
Dec 26, 2017
9.594
9.594
9.532
9.532
8,195
+0.02(+0.16%)
Dec 22, 2017
9.579
9.579
9.493
9.516
14,157
-0.02(-0.25%)
Dec 21, 2017
9.571
9.571
9.524
9.540
21,113
-0.02(-0.25%)
Dec 20, 2017
9.610
9.610
9.563
9.563
10,984
-0.00(-0.05%)
Dec 19, 2017
9.532
9.571
9.532
9.568
10,412
+0.06(+0.63%)
Dec 18, 2017
9.524
9.546
9.500
9.508
11,007
+0.08(+0.83%)
Dec 15, 2017
9.407
9.454
9.407
9.430
10,946
+0.04(+0.42%)
Dec 14, 2017
9.454
9.461
9.391
9.391
13,045
-0.12(-1.23%)
Dec 13, 2017
9.485
9.508
9.469
9.508
66,630
+0.01(+0.08%)
Dec 12, 2017
9.500
9.524
9.493
9.500
6,669
-0.00(-0.04%)
Dec 11, 2017
9.454
9.508
9.454
9.504
41,737
+0.06(+0.63%)
Dec 08, 2017
9.454
9.454
9.403
9.445
15,259
-0.04(-0.43%)
Dec 07, 2017
9.486
9.516
9.485
9.486
9,050
+0.01(+0.06%)
Dec 06, 2017
9.461
9.480
9.446
9.480
13,561
-0.02(-0.24%)
Dec 05, 2017
9.508
9.547
9.493
9.503
400,266
+0.02(+0.16%)
Dec 04, 2017
9.508
9.531
9.488
9.488
5,664
-0.08(-0.87%)
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
.