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 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%)
Feb 02, 2015
7.477
7.585
7.470
7.570
90,403
+0.15(+2.03%)
Jan 30, 2015
7.484
7.484
7.376
7.419
289,243
-0.18(-2.36%)
Jan 29, 2015
7.463
7.628
7.463
7.599
84,888
+0.20(+2.72%)
Jan 28, 2015
7.606
7.606
7.398
7.398
76,140
-0.33(-4.27%)
Jan 27, 2015
7.678
7.750
7.635
7.728
34,241
-0.08(-1.01%)
Jan 26, 2015
7.721
7.807
7.721
7.807
166,013
+0.23(+3.03%)
Jan 23, 2015
7.692
7.692
7.577
7.577
225,233
-0.20(-2.58%)
Jan 22, 2015
7.663
7.785
7.606
7.778
132,472
+0.07(+0.93%)
Jan 21, 2015
7.554
7.707
7.541
7.707
46,032
+0.14(+1.90%)
Jan 20, 2015
7.592
7.592
7.513
7.563
26,869
+0.07(+0.87%)
Jan 16, 2015
7.398
7.498
7.369
7.498
9,675
+0.08(+1.05%)
Jan 15, 2015
7.470
7.470
7.348
7.419
148,460
-0.05(-0.65%)
Jan 14, 2015
7.405
7.468
7.391
7.468
97,151
+0.19(+2.54%)
Jan 13, 2015
7.312
7.355
7.183
7.283
66,176
+0.11(+1.50%)
Jan 12, 2015
7.233
7.254
7.172
7.176
87,723
-0.06(-0.76%)
Jan 09, 2015
7.269
7.269
7.132
7.231
27,705
-0.01(-0.15%)
Jan 08, 2015
7.197
7.269
7.197
7.242
60,104
+0.09(+1.33%)
Jan 07, 2015
7.154
7.190
7.054
7.147
270,211
-0.09(-1.19%)
Jan 06, 2015
7.290
7.354
7.176
7.233
55,099
-0.09(-1.18%)
Jan 05, 2015
7.391
7.391
7.283
7.319
105,124
-0.26(-3.40%)
Jan 02, 2015
7.592
7.613
7.513
7.577
158,338
+0.17(+2.32%)
Dec 31, 2014
7.527
7.405
7.405
7.405
41,948
-0.17(-2.18%)
Dec 30, 2014
7.606
7.606
7.549
7.570
172,485
-0.11(-1.49%)
Dec 29, 2014
7.742
7.750
7.685
7.685
48,332
-0.34(-4.20%)
Dec 26, 2014
8.015
8.051
8.012
8.022
17,796
+0.06(+0.72%)
Dec 24, 2014
7.929
7.965
7.965
7.965
4,877
-0.04(-0.45%)
Dec 23, 2014
7.972
8.065
7.972
8.001
9,000
+0.02(+0.27%)
Dec 22, 2014
7.915
7.994
7.915
7.979
49,025
-0.03(-0.36%)
Dec 19, 2014
7.929
8.058
7.929
8.008
53,487
-0.11(-1.41%)
Dec 18, 2014
7.943
8.123
7.943
8.123
74,876
+0.21(+2.63%)
Dec 17, 2014
7.879
7.972
7.879
7.915
10,797
+0.06(+0.82%)
Dec 16, 2014
7.750
7.994
7.750
7.850
32,528
-0.05(-0.64%)
Dec 15, 2014
8.029
8.080
7.854
7.900
45,304
-0.20(-2.48%)
Dec 12, 2014
8.130
8.159
8.065
8.101
41,484
-0.09(-1.05%)
Dec 11, 2014
8.259
8.281
8.187
8.187
76,189
-0.12(-1.44%)
Dec 10, 2014
8.388
8.474
8.259
8.307
88,470
-0.24(-2.79%)
Dec 09, 2014
8.553
8.553
8.453
8.546
84,257
-0.11(-1.33%)
Dec 08, 2014
8.733
8.733
8.643
8.661
22,470
-0.11(-1.23%)
Dec 05, 2014
8.804
8.804
8.740
8.768
32,208
+0.07(+0.83%)
Dec 04, 2014
8.661
8.812
8.661
8.697
68,707
+0.03(+0.33%)
Dec 03, 2014
8.668
8.682
8.604
8.668
16,712
-0.02(-0.25%)
Dec 02, 2014
8.704
8.704
8.654
8.690
27,223
+0.06(+0.75%)
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
.