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 (%)
Apr 30, 2015
8.826
8.840
8.783
8.797
72,694
+0.12(+1.41%)
Apr 29, 2015
8.697
8.740
8.675
8.675
31,674
-0.06(-0.66%)
Apr 28, 2015
8.740
8.761
8.661
8.733
50,506
+0.09(+1.08%)
Apr 27, 2015
8.618
8.704
8.618
8.639
66,697
+0.08(+0.92%)
Apr 24, 2015
8.532
8.575
8.489
8.560
19,899
+0.06(+0.76%)
Apr 23, 2015
8.367
8.517
8.367
8.496
39,864
+0.09(+1.05%)
Apr 22, 2015
8.467
8.467
8.345
8.408
115,921
-0.08(-0.96%)
Apr 21, 2015
8.460
8.524
8.446
8.489
50,797
+0.03(+0.34%)
Apr 20, 2015
8.489
8.532
8.446
8.460
110,495
-0.02(-0.25%)
Apr 17, 2015
8.546
8.546
8.410
8.481
162,618
-0.19(-2.23%)
Apr 16, 2015
8.740
8.740
8.625
8.675
31,397
-0.13(-1.47%)
Apr 15, 2015
8.783
8.826
8.690
8.804
60,911
+0.11(+1.32%)
Apr 14, 2015
8.754
8.754
8.661
8.690
51,417
+0.01(+0.08%)
Apr 13, 2015
8.754
8.754
8.675
8.682
125,013
-0.08(-0.90%)
Apr 10, 2015
8.776
8.776
8.718
8.761
93,767
-0.09(-0.97%)
Apr 09, 2015
8.912
8.912
8.761
8.847
149,849
+0.09(+1.07%)
Apr 08, 2015
8.725
8.776
8.682
8.754
93,216
+0.19(+2.26%)
Apr 07, 2015
8.646
8.675
8.553
8.560
51,888
-0.06(-0.67%)
Apr 06, 2015
8.589
8.697
8.589
8.618
197,263
+0.09(+1.01%)
Apr 02, 2015
8.438
8.532
8.532
8.532
56,581
+0.12(+1.45%)
Apr 01, 2015
8.395
8.410
8.324
8.410
300,131
+0.14(+1.65%)
Mar 31, 2015
8.223
8.324
8.216
8.273
66,636
-0.17(-2.04%)
Mar 30, 2015
8.496
8.503
8.424
8.446
62,430
-0.08(-0.91%)
Mar 27, 2015
8.496
8.531
8.481
8.523
56,245
+0.11(+1.34%)
Mar 26, 2015
8.517
8.517
8.367
8.410
46,895
-0.16(-1.84%)
Mar 25, 2015
8.632
8.668
8.539
8.568
662,112
-0.02(-0.25%)
Mar 24, 2015
8.582
8.617
8.539
8.589
105,422
+0.03(+0.34%)
Mar 23, 2015
8.525
8.575
8.467
8.560
63,078
+0.18(+2.14%)
Mar 20, 2015
8.295
8.467
8.295
8.381
36,751
+0.29(+3.55%)
Mar 19, 2015
8.072
8.123
8.051
8.094
9,735
-0.06(-0.70%)
Mar 18, 2015
7.911
8.159
7.907
8.151
86,783
+0.19(+2.43%)
Mar 17, 2015
7.958
7.958
7.914
7.958
15,433
-0.01(-0.09%)
Mar 16, 2015
7.893
7.965
7.893
7.965
32,792
+0.08(+0.99%)
Mar 13, 2015
7.943
7.943
7.843
7.887
55,105
-0.08(-0.98%)
Mar 12, 2015
7.929
7.965
7.904
7.965
67,978
+0.09(+1.19%)
Mar 11, 2015
7.850
7.893
7.778
7.871
54,267
+0.10(+1.29%)
Mar 10, 2015
7.814
7.879
7.750
7.771
97,121
-0.34(-4.18%)
Mar 09, 2015
8.108
8.130
8.073
8.110
27,688
+0.05(+0.65%)
Mar 06, 2015
8.137
8.137
8.031
8.058
325,678
-0.11(-1.32%)
Mar 05, 2015
8.130
8.187
8.087
8.166
100,063
+0.14(+1.79%)
Mar 04, 2015
8.065
8.230
8.008
8.022
54,531
-0.21(-2.53%)
Mar 03, 2015
8.302
8.302
8.245
8.230
57,673
+0.02(+0.22%)
Mar 02, 2015
8.331
8.331
8.180
8.212
53,218
-0.06(-0.74%)
Feb 27, 2015
8.259
8.309
8.230
8.273
12,771
+0.04(+0.44%)
Feb 26, 2015
8.281
8.281
8.194
8.237
59,480
-0.02(-0.26%)
Feb 25, 2015
8.302
8.302
8.180
8.259
75,711
-0.02(-0.26%)
Feb 24, 2015
8.187
8.281
8.152
8.281
62,091
+0.18(+2.21%)
Feb 23, 2015
8.130
8.187
8.051
8.101
246,656
-0.14(-1.74%)
Feb 20, 2015
8.037
8.302
8.000
8.245
245,282
+0.22(+2.77%)
Feb 19, 2015
8.108
8.108
8.008
8.022
66,116
-0.14(-1.76%)
Feb 18, 2015
8.108
8.180
8.037
8.166
250,126
+0.06(+0.71%)
Feb 17, 2015
8.051
8.130
7.965
8.108
134,347
+0.24(+3.01%)
Feb 13, 2015
7.750
7.872
7.872
7.872
324,297
+0.13(+1.69%)
Feb 12, 2015
7.649
7.741
7.642
7.741
17,916
+0.24(+3.14%)
Feb 11, 2015
7.606
7.606
7.470
7.506
115,353
-0.16(-2.06%)
Feb 10, 2015
7.642
7.663
7.549
7.663
22,649
+0.11(+1.42%)
Feb 09, 2015
7.592
7.620
7.513
7.556
161,120
-0.01(-0.19%)
Feb 06, 2015
7.649
7.663
7.513
7.570
110,206
-0.12(-1.59%)
Feb 05, 2015
7.642
7.707
7.585
7.692
33,441
+0.11(+1.42%)
Feb 04, 2015
7.721
7.721
7.585
7.585
251,913
-0.24(-3.01%)
Feb 03, 2015
7.717
7.820
7.717
7.820
21,650
+0.25(+3.30%)
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
.