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, 2018
10.17
10.17
10.09
10.09
14,072
-0.08(-0.79%)
Apr 27, 2018
10.11
10.18
10.11
10.17
38,034
+0.04(+0.36%)
Apr 26, 2018
10.16
10.16
10.09
10.13
13,129
-0.06(-0.60%)
Apr 25, 2018
10.20
10.21
10.13
10.19
16,102
-0.05(-0.47%)
Apr 24, 2018
10.28
10.32
10.23
10.24
44,370
+0.01(+0.08%)
Apr 23, 2018
10.26
10.27
10.23
10.23
17,914
-0.01(-0.08%)
Apr 20, 2018
10.31
10.31
10.20
10.24
8,908
-0.04(-0.39%)
Apr 19, 2018
10.27
10.33
10.26
10.28
17,429
+0.05(+0.47%)
Apr 18, 2018
10.19
10.27
10.19
10.23
41,402
+0.08(+0.79%)
Apr 17, 2018
10.12
10.19
10.12
10.15
48,975
-0.02(-0.16%)
Apr 16, 2018
10.17
10.19
10.12
10.17
14,603
-0.02(-0.16%)
Apr 13, 2018
10.17
10.19
10.15
10.19
28,230
-0.01(-0.08%)
Apr 12, 2018
10.17
10.22
10.15
10.19
21,698
+0.03(+0.32%)
Apr 11, 2018
10.18
10.23
10.15
10.16
248,301
-0.02(-0.24%)
Apr 10, 2018
10.19
10.19
10.13
10.19
53,723
+0.07(+0.72%)
Apr 09, 2018
10.11
10.12
10.02
10.11
90,345
+0.21(+2.11%)
Apr 06, 2018
9.992
10.01
9.896
9.904
52,849
-0.09(-0.89%)
Apr 05, 2018
9.936
10.03
9.936
9.992
11,009
+0.02(+0.24%)
Apr 04, 2018
9.863
9.968
9.863
9.968
18,529
+0.10(+0.98%)
Apr 03, 2018
9.839
9.896
9.815
9.871
15,237
+0.08(+0.82%)
Apr 02, 2018
9.920
9.920
9.742
9.791
62,366
-0.09(-0.90%)
Mar 29, 2018
9.879
9.879
9.879
0
+0.05(+0.46%)
Mar 28, 2018
9.807
9.920
9.799
9.834
85,525
+0.04(+0.36%)
Mar 27, 2018
10.02
10.02
9.799
9.799
49,924
-0.17(-1.70%)
Mar 26, 2018
9.879
9.968
9.855
9.968
363,163
+0.24(+2.49%)
Mar 23, 2018
9.912
9.917
9.726
9.726
149,006
-0.10(-1.07%)
Mar 22, 2018
9.879
9.912
9.823
9.831
62,199
-0.15(-1.45%)
Mar 21, 2018
9.952
10.01
9.952
9.976
6,443
+0.04(+0.38%)
Mar 20, 2018
9.920
9.968
9.904
9.938
34,229
-0.03(-0.35%)
Mar 19, 2018
10.00
10.00
9.920
9.973
35,347
-0.04(-0.43%)
Mar 16, 2018
9.976
10.04
9.928
10.02
191,390
+0.04(+0.40%)
Mar 15, 2018
10.01
10.01
9.928
9.976
88,312
-0.04(-0.40%)
Mar 14, 2018
9.992
10.06
9.952
10.02
93,944
+0.06(+0.57%)
Mar 13, 2018
10.02
10.05
9.960
9.960
36,904
+0.01(+0.08%)
Mar 12, 2018
9.976
10.01
9.944
9.952
218,526
+0.08(+0.82%)
Mar 09, 2018
9.791
9.879
9.791
9.871
3,266
+0.10(+1.07%)
Mar 08, 2018
9.855
9.864
9.767
9.767
3,231
+0.00(+0.05%)
Mar 07, 2018
9.783
9.706
9.762
6,593
-0.04(-0.45%)
Mar 06, 2018
9.782
9.811
9.775
9.806
5,293
+0.09(+0.90%)
Mar 05, 2018
9.606
9.726
9.606
9.718
6,424
+0.02(+0.25%)
Mar 02, 2018
9.549
9.694
9.549
9.694
46,650
+0.15(+1.60%)
Mar 01, 2018
9.589
9.614
9.480
9.541
20,880
-0.17(-1.74%)
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%)
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
.